Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.75 44.26 43.67 43.88 200,575 +0.12(+0.27%)
Mar 28, 2008 43.89 44.10 43.57 43.76 193,972 +0.00(+0.00%)
Mar 27, 2008 44.09 44.19 43.76 43.76 251,987 -0.27(-0.62%)
Mar 26, 2008 44.18 44.27 43.29 44.03 158,361 -0.15(-0.35%)
Mar 25, 2008 43.94 44.35 43.77 44.18 358,466 +0.42(+0.97%)
Mar 24, 2008 43.65 44.10 43.08 43.76 188,174 +0.20(+0.45%)
Mar 21, 2008 42.21 44.91 41.83 43.56 912,868 +0.00(+0.00%)
Mar 20, 2008 42.21 44.91 41.83 43.56 912,868 +1.98(+4.75%)
Mar 19, 2008 42.45 43.28 41.30 41.59 707,449 -0.76(-1.80%)
Mar 18, 2008 42.57 43.51 41.13 42.35 564,584 -0.08(-0.20%)
Mar 17, 2008 42.29 43.12 42.04 42.44 375,113 -0.70(-1.63%)
Mar 14, 2008 43.13 43.97 42.84 43.14 638,753 -0.40(-0.92%)
Mar 13, 2008 43.47 44.04 43.25 43.54 464,915 -0.48(-1.10%)
Mar 12, 2008 44.46 45.10 44.00 44.02 288,554 -0.30(-0.67%)
Mar 11, 2008 44.17 44.44 43.48 44.32 455,082 +1.07(+2.47%)
Mar 10, 2008 44.25 44.25 43.25 43.25 523,106 -0.93(-2.11%)
Mar 07, 2008 43.72 44.76 43.60 44.18 279,697 +0.35(+0.79%)
Mar 06, 2008 43.84 44.07 43.65 43.84 410,010 -0.16(-0.37%)
Mar 05, 2008 44.31 44.39 43.55 44.00 355,350 -0.17(-0.38%)
Mar 04, 2008 43.83 44.75 43.25 44.17 448,886 -0.21(-0.48%)
Mar 03, 2008 43.13 44.56 43.08 44.38 565,889 +0.75(+1.71%)
Feb 29, 2008 43.55 44.27 43.41 43.63 752,474 -1.19(-2.65%)
Feb 28, 2008 45.65 45.65 44.62 44.82 305,639 -0.95(-2.08%)
Feb 27, 2008 44.96 45.87 44.62 45.77 327,041 +0.40(+0.88%)
Feb 26, 2008 44.27 45.85 44.18 45.37 435,229 +0.72(+1.61%)
Feb 25, 2008 44.70 44.95 43.82 44.65 238,427 +0.05(+0.11%)
Feb 22, 2008 44.62 44.90 44.07 44.60 394,741 -0.03(-0.06%)
Feb 21, 2008 44.94 44.95 44.35 44.62 269,950 -0.32(-0.72%)
Feb 20, 2008 44.18 45.00 44.18 44.95 214,684 +0.37(+0.84%)
Feb 19, 2008 45.34 45.34 44.40 44.57 212,631 -0.25(-0.57%)
Feb 18, 2008 44.77 45.07 44.31 44.83 0 +0.00(+0.00%)
Feb 15, 2008 44.77 45.07 44.31 44.83 250,281 -0.35(-0.77%)
Feb 14, 2008 45.13 45.47 44.52 45.18 365,463 +0.05(+0.11%)
Feb 13, 2008 44.88 45.13 44.01 45.13 274,418 +0.76(+1.72%)
Feb 12, 2008 44.51 44.90 43.95 44.36 181,936 +0.15(+0.35%)
Feb 11, 2008 44.30 44.92 43.93 44.21 242,811 +0.01(+0.02%)
Feb 08, 2008 44.60 44.79 43.82 44.20 225,146 -0.46(-1.03%)
Feb 07, 2008 43.37 44.90 43.12 44.66 442,732 +0.98(+2.25%)
Feb 06, 2008 44.44 44.82 43.47 43.67 253,166 -0.37(-0.85%)
Feb 05, 2008 43.91 45.26 43.73 44.05 351,391 -0.68(-1.52%)
Feb 04, 2008 44.84 45.25 44.47 44.73 257,522 -0.14(-0.32%)
Feb 01, 2008 44.53 45.24 43.71 44.87 415,432 +0.42(+0.95%)
Jan 31, 2008 41.99 44.70 41.99 44.45 607,859 +1.68(+3.93%)
Jan 30, 2008 43.04 43.69 42.40 42.77 335,321 -0.59(-1.37%)
Jan 29, 2008 43.55 43.84 42.44 43.36 446,682 -0.37(-0.85%)
Jan 28, 2008 42.50 43.79 42.10 43.73 361,029 +0.70(+1.62%)
Jan 25, 2008 42.78 43.30 42.45 43.04 441,587 +0.95(+2.26%)
Jan 24, 2008 42.12 42.78 41.83 42.09 514,163 +0.32(+0.77%)
Jan 23, 2008 41.48 42.40 40.60 41.77 931,221 +0.11(+0.26%)
Jan 22, 2008 40.95 42.64 40.95 41.66 583,865 -0.92(-2.15%)
Jan 21, 2008 41.93 43.67 41.93 42.57 0 +0.00(+0.00%)
Jan 18, 2008 41.93 43.67 41.93 42.57 615,218 +0.17(+0.40%)
Jan 17, 2008 43.89 43.89 42.08 42.40 771,976 -1.26(-2.89%)
Jan 16, 2008 43.41 43.92 42.87 43.67 475,296 +0.06(+0.14%)
Jan 15, 2008 43.17 43.91 42.78 43.61 276,278 -0.05(-0.12%)
Jan 14, 2008 43.17 43.87 42.50 43.66 201,403 +0.86(+2.00%)
Jan 11, 2008 42.71 43.67 42.31 42.80 317,156 -0.32(-0.75%)
Jan 10, 2008 42.16 43.32 41.94 43.12 406,458 +0.54(+1.27%)
Jan 09, 2008 41.77 42.65 41.47 42.58 405,632 +0.77(+1.85%)
Jan 08, 2008 42.93 43.80 41.47 41.81 562,343 -1.00(-2.34%)
Jan 07, 2008 43.34 43.81 41.82 42.81 360,276 -0.48(-1.12%)
Jan 04, 2008 43.80 44.16 43.15 43.29 492,056 -1.00(-2.26%)
Jan 03, 2008 44.31 44.46 44.07 44.29 441,479 -0.07(-0.15%)
Jan 02, 2008 43.86 44.51 43.86 44.36 338,891 +0.35(+0.79%)
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.