Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.13 36.09 35.13 35.51 631,390 -0.03(-0.09%)
Apr 27, 2006 35.91 36.25 34.05 35.54 821,903 -1.74(-4.66%)
Apr 26, 2006 37.45 38.50 37.17 37.28 716,651 +0.00(+0.00%)
Apr 25, 2006 38.02 38.40 36.99 37.28 692,687 -0.68(-1.79%)
Apr 24, 2006 39.09 39.28 37.80 37.96 942,449 -1.30(-3.32%)
Apr 21, 2006 39.86 40.71 38.26 39.26 1,095,149 +2.49(+6.78%)
Apr 20, 2006 37.33 37.49 35.76 36.77 481,220 -0.89(-2.36%)
Apr 19, 2006 37.33 37.66 36.84 37.66 413,300 +0.29(+0.78%)
Apr 18, 2006 36.74 37.64 36.55 37.37 658,125 +0.83(+2.27%)
Apr 17, 2006 36.66 37.15 36.20 36.54 483,387 +0.07(+0.20%)
Apr 13, 2006 36.69 37.07 36.12 36.46 309,493 -0.23(-0.63%)
Apr 12, 2006 36.40 36.86 35.96 36.69 325,871 +0.57(+1.59%)
Apr 11, 2006 36.79 37.53 35.94 36.12 370,187 -0.48(-1.32%)
Apr 10, 2006 36.08 37.05 35.97 36.60 541,192 +0.16(+0.43%)
Apr 07, 2006 37.62 37.79 36.04 36.45 384,759 -1.11(-2.96%)
Apr 06, 2006 37.62 37.84 36.62 37.56 390,660 -0.06(-0.15%)
Apr 05, 2006 37.58 37.90 37.05 37.62 615,133 +0.25(+0.67%)
Apr 04, 2006 37.47 37.78 37.03 37.37 552,993 +0.46(+1.24%)
Apr 03, 2006 36.79 37.92 36.64 36.91 586,351 +12.32(+50.10%)
Mar 31, 2006 25.07 25.07 24.36 24.59 474,355 -0.49(-1.97%)
Mar 30, 2006 24.96 25.30 24.65 25.09 422,693 +0.15(+0.61%)
Mar 29, 2006 24.65 25.33 24.65 24.93 346,644 +0.35(+1.44%)
Mar 28, 2006 24.78 25.09 24.41 24.58 335,083 -0.20(-0.80%)
Mar 27, 2006 25.07 25.07 24.66 24.78 393,068 -0.10(-0.39%)
Mar 24, 2006 24.54 24.94 24.42 24.87 428,112 +0.42(+1.74%)
Mar 23, 2006 24.06 24.63 23.93 24.45 310,336 +0.42(+1.75%)
Mar 22, 2006 23.84 24.24 23.64 24.03 658,606 +0.19(+0.81%)
Mar 21, 2006 24.47 24.75 23.81 23.84 821,361 -0.24(-1.01%)
Mar 20, 2006 23.95 24.32 23.72 24.08 395,236 +0.06(+0.26%)
Mar 17, 2006 23.69 24.26 23.60 24.02 583,099 +0.44(+1.88%)
Mar 16, 2006 23.77 24.01 23.45 23.58 501,089 -0.20(-0.82%)
Mar 15, 2006 23.14 23.90 23.12 23.77 685,340 +0.55(+2.37%)
Mar 14, 2006 22.30 23.29 22.22 23.22 376,088 +0.95(+4.26%)
Mar 13, 2006 22.83 22.90 22.20 22.27 468,755 -0.59(-2.57%)
Mar 10, 2006 22.37 23.00 22.14 22.86 404,809 +0.83(+3.75%)
Mar 09, 2006 22.51 22.87 21.92 22.03 442,021 -0.32(-1.45%)
Mar 08, 2006 22.46 22.72 21.89 22.36 545,526 -0.10(-0.46%)
Mar 07, 2006 23.34 23.39 22.23 22.46 496,393 -0.99(-4.22%)
Mar 06, 2006 23.99 24.50 23.11 23.45 381,868 -0.54(-2.25%)
Mar 03, 2006 24.03 24.44 23.56 23.99 485,013 +0.10(+0.40%)
Mar 02, 2006 23.83 24.12 23.60 23.89 348,089 +0.06(+0.26%)
Mar 01, 2006 22.91 24.02 22.91 23.83 328,761 +0.92(+4.03%)
Feb 28, 2006 23.74 23.77 22.91 22.91 577,138 -0.83(-3.51%)
Feb 27, 2006 24.17 24.20 23.74 23.74 572,803 -0.34(-1.42%)
Feb 24, 2006 23.34 25.23 23.34 24.09 1,750,021 +1.27(+5.56%)
Feb 23, 2006 23.32 23.40 22.75 22.82 434,434 -0.40(-1.72%)
Feb 22, 2006 23.53 23.56 23.08 23.21 434,795 -0.32(-1.35%)
Feb 21, 2006 22.97 23.60 22.97 23.53 632,052 +0.54(+2.34%)
Feb 17, 2006 22.75 23.10 22.30 22.99 526,740 +0.33(+1.47%)
Feb 16, 2006 21.78 22.76 21.78 22.66 681,908 +0.90(+4.14%)
Feb 15, 2006 22.14 22.50 21.55 21.76 577,861 -0.48(-2.14%)
Feb 14, 2006 21.50 22.44 21.42 22.24 385,842 +0.74(+3.43%)
Feb 13, 2006 22.14 22.14 21.17 21.50 600,621 -0.63(-2.84%)
Feb 10, 2006 21.57 22.20 21.16 22.13 465,865 +0.34(+1.56%)
Feb 09, 2006 22.53 22.80 21.72 21.79 408,061 -0.69(-3.07%)
Feb 08, 2006 22.38 22.59 21.90 22.48 466,768 +0.18(+0.83%)
Feb 07, 2006 22.97 22.97 22.08 22.29 789,388 -0.84(-3.64%)
Feb 06, 2006 22.58 23.20 22.39 23.13 568,648 +0.55(+2.45%)
Feb 03, 2006 22.11 23.07 21.98 22.58 681,547 +0.51(+2.29%)
Feb 02, 2006 22.59 22.86 21.70 22.07 598,273 -0.36(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.