Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.09 36.05 35.09 35.47 632,047 -0.03(-0.09%)
Apr 27, 2006 35.88 36.22 34.01 35.50 822,758 -1.73(-4.66%)
Apr 26, 2006 37.41 38.46 37.13 37.24 717,397 +0.00(+0.00%)
Apr 25, 2006 37.98 38.36 36.96 37.24 693,407 -0.68(-1.79%)
Apr 24, 2006 39.05 39.24 37.76 37.92 943,429 -1.30(-3.32%)
Apr 21, 2006 39.82 40.66 38.22 39.22 1,096,288 +2.49(+6.78%)
Apr 20, 2006 37.29 37.45 35.73 36.73 481,720 -0.89(-2.36%)
Apr 19, 2006 37.29 37.62 36.80 37.62 413,730 +0.29(+0.78%)
Apr 18, 2006 36.71 37.60 36.52 37.33 658,809 +0.83(+2.27%)
Apr 17, 2006 36.62 37.11 36.17 36.50 483,890 +0.07(+0.21%)
Apr 13, 2006 36.66 37.03 36.08 36.42 309,815 -0.23(-0.63%)
Apr 12, 2006 36.36 36.82 35.93 36.66 326,210 +0.57(+1.59%)
Apr 11, 2006 36.75 37.49 35.90 36.08 370,572 -0.48(-1.32%)
Apr 10, 2006 36.04 37.01 35.94 36.57 541,754 +0.16(+0.43%)
Apr 07, 2006 37.58 37.75 36.00 36.41 385,159 -1.11(-2.96%)
Apr 06, 2006 37.58 37.80 36.58 37.52 391,066 -0.06(-0.15%)
Apr 05, 2006 37.54 37.86 37.01 37.58 615,773 +0.25(+0.67%)
Apr 04, 2006 37.43 37.74 36.99 37.33 553,568 +0.46(+1.24%)
Apr 03, 2006 36.75 37.88 36.60 36.87 586,961 +12.31(+50.10%)
Mar 31, 2006 25.04 25.04 24.34 24.57 474,848 -0.49(-1.97%)
Mar 30, 2006 24.94 25.27 24.63 25.06 423,132 +0.15(+0.61%)
Mar 29, 2006 24.63 25.30 24.63 24.91 347,005 +0.35(+1.44%)
Mar 28, 2006 24.76 25.07 24.38 24.55 335,432 -0.20(-0.80%)
Mar 27, 2006 25.04 25.04 24.64 24.75 393,477 -0.10(-0.39%)
Mar 24, 2006 24.52 24.92 24.39 24.85 428,557 +0.42(+1.74%)
Mar 23, 2006 24.04 24.61 23.91 24.43 310,658 +0.42(+1.75%)
Mar 22, 2006 23.81 24.22 23.61 24.00 659,291 +0.19(+0.81%)
Mar 21, 2006 24.44 24.72 23.78 23.81 822,215 -0.24(-1.01%)
Mar 20, 2006 23.93 24.30 23.69 24.06 395,647 +0.06(+0.26%)
Mar 17, 2006 23.67 24.23 23.57 23.99 583,706 +0.44(+1.88%)
Mar 16, 2006 23.74 23.98 23.43 23.55 501,611 -0.20(-0.82%)
Mar 15, 2006 23.12 23.87 23.10 23.75 686,053 +0.55(+2.37%)
Mar 14, 2006 22.27 23.26 22.20 23.20 376,479 +0.95(+4.26%)
Mar 13, 2006 22.80 22.88 22.18 22.25 469,243 -0.59(-2.57%)
Mar 10, 2006 22.34 22.97 22.12 22.84 405,230 +0.83(+3.75%)
Mar 09, 2006 22.49 22.84 21.90 22.01 442,481 -0.32(-1.45%)
Mar 08, 2006 22.44 22.70 21.87 22.33 546,094 -0.10(-0.46%)
Mar 07, 2006 23.31 23.37 22.20 22.44 496,909 -0.99(-4.22%)
Mar 06, 2006 23.96 24.47 23.09 23.43 382,266 -0.54(-2.25%)
Mar 03, 2006 24.00 24.41 23.54 23.96 485,517 +0.10(+0.40%)
Mar 02, 2006 23.81 24.09 23.58 23.87 348,451 +0.06(+0.26%)
Mar 01, 2006 22.89 24.00 22.89 23.81 329,103 +0.92(+4.03%)
Feb 28, 2006 23.72 23.74 22.88 22.88 577,738 -0.83(-3.51%)
Feb 27, 2006 24.15 24.18 23.71 23.72 573,399 -0.34(-1.43%)
Feb 24, 2006 23.32 25.20 23.32 24.06 1,751,841 +1.27(+5.56%)
Feb 23, 2006 23.30 23.38 22.73 22.79 434,886 -0.40(-1.72%)
Feb 22, 2006 23.50 23.54 23.06 23.19 435,248 -0.32(-1.35%)
Feb 21, 2006 22.95 23.57 22.95 23.51 632,710 +0.54(+2.34%)
Feb 17, 2006 22.73 23.08 22.27 22.97 527,288 +0.33(+1.47%)
Feb 16, 2006 21.76 22.73 21.76 22.64 682,617 +0.90(+4.14%)
Feb 15, 2006 22.12 22.47 21.53 21.74 578,462 -0.48(-2.14%)
Feb 14, 2006 21.48 22.42 21.40 22.21 386,244 +0.74(+3.43%)
Feb 13, 2006 22.12 22.12 21.15 21.48 601,246 -0.63(-2.84%)
Feb 10, 2006 21.55 22.18 21.14 22.10 466,350 +0.34(+1.56%)
Feb 09, 2006 22.51 22.77 21.70 21.76 408,485 -0.69(-3.07%)
Feb 08, 2006 22.36 22.56 21.88 22.45 467,254 +0.18(+0.83%)
Feb 07, 2006 22.95 22.95 22.05 22.27 790,209 -0.84(-3.64%)
Feb 06, 2006 22.56 23.18 22.37 23.11 569,240 +0.55(+2.45%)
Feb 03, 2006 22.08 23.04 21.95 22.56 682,256 +0.51(+2.29%)
Feb 02, 2006 22.56 22.84 21.67 22.05 598,895 -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.