Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.95 41.34 40.17 40.66 1,408,170 -0.13(-0.31%)
May 30, 2007 40.22 40.78 40.03 40.78 555,150 +0.35(+0.86%)
May 29, 2007 40.24 40.87 40.15 40.44 400,090 +0.32(+0.80%)
May 25, 2007 39.82 40.49 39.76 40.11 393,958 +0.56(+1.42%)
May 24, 2007 40.48 40.81 39.42 39.55 440,771 -0.99(-2.45%)
May 23, 2007 40.66 41.50 40.50 40.55 346,438 +0.08(+0.21%)
May 22, 2007 40.82 41.00 40.16 40.46 464,001 -0.78(-1.89%)
May 21, 2007 41.67 41.81 40.19 41.24 652,903 -0.56(-1.34%)
May 18, 2007 40.04 41.93 40.02 41.80 864,681 +1.77(+4.43%)
May 17, 2007 41.84 41.58 40.02 40.03 1,306,015 -1.70(-4.08%)
May 16, 2007 39.77 41.84 40.63 41.73 2,166,951 +3.82(+10.09%)
May 15, 2007 37.52 38.31 37.14 37.91 425,324 +0.39(+1.04%)
May 14, 2007 37.90 38.16 37.29 37.52 191,496 -0.36(-0.96%)
May 11, 2007 37.35 38.15 37.31 37.88 166,851 +0.66(+1.78%)
May 10, 2007 37.95 38.03 37.08 37.22 274,981 -0.94(-2.47%)
May 09, 2007 37.30 38.35 37.13 38.16 320,850 +0.72(+1.93%)
May 08, 2007 37.78 37.79 37.09 37.44 277,575 -0.42(-1.10%)
May 07, 2007 38.16 38.23 37.58 37.86 223,805 +0.59(+1.57%)
May 04, 2007 37.42 37.43 37.02 37.27 203,877 +0.06(+0.16%)
May 03, 2007 36.97 37.42 36.41 37.21 286,301 +0.33(+0.90%)
May 02, 2007 36.35 37.16 36.31 36.88 275,806 +0.44(+1.21%)
May 01, 2007 36.55 36.68 35.84 36.44 563,994 -0.05(-0.14%)
Apr 30, 2007 37.03 37.57 36.45 36.49 416,363 -0.56(-1.51%)
Apr 27, 2007 36.81 37.29 36.69 37.05 444,073 +0.09(+0.25%)
Apr 26, 2007 37.17 37.34 36.68 36.96 356,107 -0.30(-0.80%)
Apr 25, 2007 37.27 37.63 37.06 37.26 259,652 +0.32(+0.87%)
Apr 24, 2007 37.17 37.17 36.36 36.93 476,618 -0.24(-0.64%)
Apr 23, 2007 37.27 38.15 37.13 37.17 368,017 -0.22(-0.59%)
Apr 20, 2007 37.10 37.79 36.81 37.39 354,810 +0.92(+2.51%)
Apr 19, 2007 36.07 36.53 35.62 36.48 373,323 +0.20(+0.54%)
Apr 18, 2007 36.59 36.59 36.13 36.28 295,027 -0.53(-1.43%)
Apr 17, 2007 37.48 37.48 36.70 36.81 313,775 -0.66(-1.77%)
Apr 16, 2007 36.96 37.60 36.86 37.47 230,762 +0.72(+1.96%)
Apr 13, 2007 36.59 36.81 36.34 36.75 463,293 +0.17(+0.46%)
Apr 12, 2007 35.97 36.66 35.80 36.58 340,306 +0.62(+1.72%)
Apr 11, 2007 36.35 36.43 35.69 35.96 333,703 -0.33(-0.91%)
Apr 10, 2007 36.36 36.47 36.20 36.29 249,275 -0.12(-0.33%)
Apr 09, 2007 36.63 36.71 36.38 36.41 241,021 -0.07(-0.19%)
Apr 05, 2007 36.47 36.68 36.32 36.48 172,275 -0.02(-0.05%)
Apr 04, 2007 36.31 36.63 35.95 36.49 249,629 +0.10(+0.28%)
Apr 03, 2007 36.83 37.01 36.34 36.39 305,993 -0.42(-1.13%)
Apr 02, 2007 35.88 36.87 35.74 36.81 570,008 +0.89(+2.48%)
Mar 30, 2007 36.39 36.92 35.82 35.92 492,065 -0.49(-1.35%)
Mar 29, 2007 35.57 36.43 35.57 36.41 646,300 +1.14(+3.25%)
Mar 28, 2007 35.20 35.63 34.85 35.26 569,064 -0.25(-0.69%)
Mar 27, 2007 35.53 35.63 35.19 35.51 298,564 -0.06(-0.17%)
Mar 26, 2007 35.98 36.29 35.30 35.57 524,256 -0.48(-1.34%)
Mar 23, 2007 35.97 36.28 35.67 36.05 253,756 -0.02(-0.05%)
Mar 22, 2007 36.30 36.34 35.84 36.07 362,003 -0.08(-0.23%)
Mar 21, 2007 35.23 36.32 35.09 36.15 387,237 +1.07(+3.05%)
Mar 20, 2007 35.18 35.67 34.82 35.08 480,273 +0.01(+0.02%)
Mar 19, 2007 34.63 35.09 34.51 35.08 350,447 +0.66(+1.92%)
Mar 16, 2007 34.86 35.05 34.14 34.41 479,802 -0.44(-1.27%)
Mar 15, 2007 34.62 35.22 34.37 34.86 396,435 +0.16(+0.46%)
Mar 14, 2007 33.96 34.80 33.72 34.69 718,936 +0.63(+1.84%)
Mar 13, 2007 35.63 35.61 33.91 34.07 540,529 -1.56(-4.38%)
Mar 12, 2007 35.50 36.42 34.80 35.63 818,104 -0.13(-0.36%)
Mar 09, 2007 35.41 35.89 35.16 35.75 442,304 +0.52(+1.47%)
Mar 08, 2007 35.24 35.86 34.64 35.24 1,018,680 +0.42(+1.19%)
Mar 07, 2007 34.13 35.36 34.02 34.82 757,849 +0.70(+2.04%)
Mar 06, 2007 33.37 34.26 33.24 34.13 609,274 +1.11(+3.37%)
Mar 05, 2007 32.65 33.67 32.26 33.01 832,844 +0.03(+0.10%)
Mar 02, 2007 33.46 33.91 32.71 32.98 605,972 -0.65(-1.94%)
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.