Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.11 28.15 27.38 27.83 424,861 -0.16(-0.56%)
Oct 30, 2006 28.33 28.37 27.98 27.98 224,473 -0.35(-1.23%)
Oct 27, 2006 28.89 29.00 28.21 28.33 360,794 -0.56(-1.93%)
Oct 26, 2006 28.87 28.92 28.29 28.89 433,652 +0.34(+1.19%)
Oct 25, 2006 28.27 28.59 28.03 28.55 300,100 +0.40(+1.42%)
Oct 24, 2006 27.67 28.22 27.54 28.15 282,758 +0.48(+1.74%)
Oct 23, 2006 27.93 28.12 27.54 27.67 319,609 -0.27(-0.98%)
Oct 20, 2006 28.61 28.61 27.71 27.94 442,924 -0.53(-1.87%)
Oct 19, 2006 27.43 28.52 27.34 28.47 645,239 +1.05(+3.81%)
Oct 18, 2006 28.23 28.44 27.34 27.43 414,143 -0.50(-1.78%)
Oct 17, 2006 27.65 28.02 27.40 27.93 515,661 -0.32(-1.12%)
Oct 16, 2006 27.99 28.34 27.77 28.24 441,720 +0.56(+2.01%)
Oct 13, 2006 27.22 27.77 27.06 27.69 621,154 +0.50(+1.83%)
Oct 12, 2006 26.43 27.25 26.32 27.19 589,843 +0.96(+3.67%)
Oct 11, 2006 26.20 26.56 25.87 26.22 572,502 +0.02(+0.10%)
Oct 10, 2006 25.83 26.27 25.58 26.20 580,691 +0.50(+1.94%)
Oct 09, 2006 25.58 26.07 25.41 25.70 507,954 +0.12(+0.49%)
Oct 06, 2006 25.34 25.74 25.04 25.58 346,825 +0.24(+0.95%)
Oct 05, 2006 24.82 25.49 24.69 25.34 800,708 +0.63(+2.55%)
Oct 04, 2006 24.25 24.77 24.21 24.70 514,698 +0.42(+1.71%)
Oct 03, 2006 24.84 24.85 24.28 24.29 467,973 -0.63(-2.53%)
Oct 02, 2006 25.37 25.37 24.80 24.92 406,315 -0.28(-1.12%)
Sep 29, 2006 25.17 25.68 25.16 25.20 465,805 -0.03(-0.13%)
Sep 28, 2006 25.29 25.66 25.15 25.24 562,025 +0.12(+0.50%)
Sep 27, 2006 25.11 25.64 24.79 25.11 745,192 -0.19(-0.75%)
Sep 26, 2006 25.14 25.73 25.14 25.30 675,225 +0.31(+1.23%)
Sep 25, 2006 24.99 25.14 24.35 24.99 509,038 -0.03(-0.13%)
Sep 22, 2006 25.20 25.49 24.94 25.03 512,892 -0.27(-1.08%)
Sep 21, 2006 25.74 25.85 25.10 25.30 678,115 -0.30(-1.17%)
Sep 20, 2006 25.45 25.78 25.33 25.60 635,244 +0.27(+1.08%)
Sep 19, 2006 26.05 26.14 25.09 25.33 712,798 -0.61(-2.37%)
Sep 18, 2006 26.22 26.85 25.79 25.94 790,713 -0.63(-2.38%)
Sep 15, 2006 26.19 26.71 25.87 26.57 764,701 +0.65(+2.50%)
Sep 14, 2006 25.62 26.09 25.58 25.92 690,760 +0.25(+0.97%)
Sep 13, 2006 25.66 25.92 25.43 25.68 617,541 +0.08(+0.32%)
Sep 12, 2006 25.62 25.95 25.39 25.59 717,254 +0.06(+0.23%)
Sep 11, 2006 26.74 26.79 25.41 25.53 916,919 -1.27(-4.74%)
Sep 08, 2006 27.07 27.19 26.71 26.80 724,238 -0.10(-0.37%)
Sep 07, 2006 27.53 27.54 26.90 26.90 1,219,789 -0.62(-2.26%)
Sep 06, 2006 29.23 29.23 27.53 27.53 770,361 -1.89(-6.41%)
Sep 05, 2006 28.96 29.73 28.66 29.41 677,874 +0.46(+1.58%)
Sep 01, 2006 28.61 28.96 28.27 28.96 554,559 +0.45(+1.57%)
Aug 31, 2006 28.66 28.76 28.27 28.51 468,093 -0.02(-0.06%)
Aug 30, 2006 29.31 29.44 28.26 28.52 772,890 -0.75(-2.55%)
Aug 29, 2006 29.05 29.48 28.73 29.27 472,429 +0.40(+1.38%)
Aug 28, 2006 28.65 29.09 28.23 28.87 346,584 +0.29(+1.02%)
Aug 25, 2006 28.23 28.97 27.94 28.58 514,457 -0.15(-0.52%)
Aug 24, 2006 28.75 28.96 28.26 28.73 982,671 +0.18(+0.64%)
Aug 23, 2006 29.35 29.58 28.54 28.55 232,902 -0.83(-2.83%)
Aug 22, 2006 29.15 29.70 29.15 29.38 305,880 +0.11(+0.37%)
Aug 21, 2006 29.64 29.72 29.11 29.27 158,118 -0.50(-1.67%)
Aug 18, 2006 29.69 29.89 29.25 29.77 284,565 +0.19(+0.65%)
Aug 17, 2006 29.85 30.10 29.44 29.58 314,069 -0.44(-1.47%)
Aug 16, 2006 29.35 30.17 29.27 30.02 346,584 +0.82(+2.82%)
Aug 15, 2006 28.71 29.34 28.37 29.20 302,267 +0.69(+2.42%)
Aug 14, 2006 28.36 28.91 28.24 28.51 468,214 +0.18(+0.65%)
Aug 11, 2006 28.90 29.11 28.32 28.32 339,238 -0.78(-2.68%)
Aug 10, 2006 29.20 29.28 28.57 29.11 433,531 -0.31(-1.04%)
Aug 09, 2006 30.64 30.66 29.35 29.41 506,870 -0.86(-2.85%)
Aug 08, 2006 29.98 30.72 29.94 30.28 830,935 +0.52(+1.76%)
Aug 07, 2006 29.70 30.23 29.57 29.75 298,895 -0.24(-0.80%)
Aug 04, 2006 31.14 31.63 29.54 29.99 340,322 -0.65(-2.11%)
Aug 03, 2006 29.99 30.97 29.81 30.64 251,087 +0.44(+1.46%)
Aug 02, 2006 30.02 30.64 29.87 30.20 284,083 +0.39(+1.31%)
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.