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 (%)
Sep 28, 2007 39.77 40.08 38.95 39.01 406,917 -0.86(-2.17%)
Sep 27, 2007 39.66 39.88 39.14 39.88 213,032 +0.32(+0.82%)
Sep 26, 2007 38.75 39.97 38.70 39.55 445,092 +1.12(+2.92%)
Sep 25, 2007 38.26 38.62 38.07 38.43 480,377 -0.16(-0.41%)
Sep 24, 2007 39.45 39.53 38.23 38.59 418,358 -1.09(-2.74%)
Sep 21, 2007 38.95 39.68 38.53 39.68 563,109 +1.10(+2.84%)
Sep 20, 2007 37.77 39.16 37.67 38.58 592,011 +1.02(+2.72%)
Sep 19, 2007 37.53 38.59 36.65 37.56 789,388 +0.34(+0.91%)
Sep 18, 2007 35.23 37.62 35.11 37.22 579,848 +2.24(+6.41%)
Sep 17, 2007 35.13 35.42 34.59 34.98 785,535 -0.25(-0.71%)
Sep 14, 2007 34.34 35.48 34.06 35.23 459,784 +0.89(+2.59%)
Sep 13, 2007 34.60 35.00 34.34 34.34 354,412 -0.02(-0.07%)
Sep 12, 2007 34.50 34.81 33.51 34.36 405,472 -0.46(-1.31%)
Sep 11, 2007 33.91 35.02 34.04 34.82 489,529 +0.91(+2.67%)
Sep 10, 2007 34.17 34.47 32.07 33.91 1,221,595 -0.03(-0.10%)
Sep 07, 2007 34.96 34.96 33.64 33.95 641,506 -1.22(-3.47%)
Sep 06, 2007 35.91 36.14 34.70 35.17 558,774 -0.75(-2.08%)
Sep 05, 2007 35.83 36.20 35.47 35.91 536,254 -0.07(-0.21%)
Sep 04, 2007 35.83 36.44 35.54 35.99 504,221 +0.02(+0.07%)
Aug 31, 2007 35.37 36.21 35.00 35.96 500,006 +1.03(+2.95%)
Aug 30, 2007 35.96 36.12 34.79 34.93 683,775 -1.02(-2.84%)
Aug 29, 2007 35.50 36.33 35.11 35.96 492,178 +0.94(+2.68%)
Aug 28, 2007 35.29 35.45 33.91 35.02 807,211 -0.42(-1.19%)
Aug 27, 2007 36.53 36.53 35.29 35.44 467,371 -1.27(-3.46%)
Aug 24, 2007 35.64 36.74 35.29 36.71 563,591 +1.15(+3.25%)
Aug 23, 2007 35.42 36.16 35.04 35.56 529,872 +0.13(+0.38%)
Aug 22, 2007 34.71 35.57 34.45 35.42 456,773 +0.93(+2.70%)
Aug 21, 2007 34.49 35.16 34.09 34.49 510,844 +0.01(+0.02%)
Aug 20, 2007 34.09 34.58 33.34 34.49 395,597 +0.52(+1.54%)
Aug 17, 2007 33.57 34.46 33.09 33.96 989,897 +1.53(+4.71%)
Aug 16, 2007 33.22 32.80 30.28 32.44 1,439,806 -0.78(-2.35%)
Aug 15, 2007 33.55 34.05 32.84 33.22 649,574 -0.26(-0.77%)
Aug 14, 2007 33.96 34.20 33.34 33.47 679,681 -0.26(-0.76%)
Aug 13, 2007 33.03 35.13 33.55 33.73 844,182 +0.70(+2.11%)
Aug 10, 2007 32.34 33.12 30.87 33.03 1,873,820 +0.26(+0.79%)
Aug 09, 2007 34.20 33.56 31.80 32.78 1,566,373 -1.42(-4.15%)
Aug 08, 2007 34.69 35.16 32.39 34.20 1,436,796 -0.13(-0.39%)
Aug 07, 2007 34.77 35.72 33.81 34.33 1,138,020 -0.44(-1.27%)
Aug 06, 2007 33.50 34.77 32.53 34.77 1,185,949 +0.82(+2.42%)
Aug 03, 2007 34.34 36.55 33.87 33.95 832,260 -2.61(-7.13%)
Aug 02, 2007 36.22 36.73 36.00 36.55 516,023 +0.48(+1.34%)
Aug 01, 2007 37.20 37.28 35.55 36.07 831,056 -1.35(-3.60%)
Jul 31, 2007 38.89 39.11 37.40 37.42 802,635 -1.47(-3.78%)
Jul 30, 2007 37.58 39.20 37.50 38.89 731,705 +1.35(+3.61%)
Jul 27, 2007 38.53 38.80 37.49 37.53 789,629 -1.10(-2.86%)
Jul 26, 2007 40.52 40.74 37.97 38.64 1,025,181 -2.72(-6.59%)
Jul 25, 2007 42.02 42.16 40.54 41.36 515,420 -0.47(-1.11%)
Jul 24, 2007 43.18 43.22 41.60 41.83 513,012 -1.56(-3.60%)
Jul 23, 2007 44.01 44.03 43.18 43.39 309,372 -0.41(-0.93%)
Jul 20, 2007 45.22 45.22 43.03 43.79 652,826 -1.53(-3.37%)
Jul 19, 2007 45.63 46.09 45.28 45.32 550,826 -0.08(-0.18%)
Jul 18, 2007 44.97 45.51 44.77 45.41 466,287 +0.10(+0.22%)
Jul 17, 2007 44.62 45.80 44.61 45.31 801,672 +0.86(+1.92%)
Jul 16, 2007 44.84 45.26 44.36 44.45 618,866 -0.52(-1.16%)
Jul 13, 2007 44.80 44.99 44.34 44.97 417,394 +0.25(+0.56%)
Jul 12, 2007 43.29 44.81 43.10 44.72 858,392 +1.84(+4.30%)
Jul 11, 2007 41.39 43.17 41.39 42.88 700,274 +1.62(+3.92%)
Jul 10, 2007 41.60 41.93 41.19 41.26 405,472 -0.76(-1.82%)
Jul 09, 2007 41.98 42.45 41.96 42.03 419,923 +0.35(+0.84%)
Jul 06, 2007 41.52 41.89 41.26 41.68 337,311 +0.11(+0.26%)
Jul 05, 2007 41.49 41.86 41.30 41.57 298,775 +0.04(+0.10%)
Jul 03, 2007 41.35 41.64 41.26 41.53 202,555 +0.25(+0.60%)
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.