Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.11 43.77 41.11 43.52 620,793 +1.64(+3.93%)
Jan 30, 2008 42.14 42.78 41.52 41.88 342,456 -0.58(-1.37%)
Jan 29, 2008 42.64 42.92 41.55 42.46 456,187 -0.37(-0.85%)
Jan 28, 2008 41.61 42.88 41.22 42.82 368,711 +0.68(+1.62%)
Jan 25, 2008 41.88 42.40 41.56 42.14 450,983 +0.93(+2.26%)
Jan 24, 2008 41.25 41.88 40.95 41.21 525,103 +0.32(+0.77%)
Jan 23, 2008 40.61 41.52 39.75 40.90 951,035 +0.11(+0.26%)
Jan 22, 2008 40.10 41.75 40.10 40.79 596,289 -0.90(-2.15%)
Jan 21, 2008 41.05 42.77 41.05 41.69 0 +0.00(+0.00%)
Jan 18, 2008 41.05 42.77 41.05 41.69 628,308 +0.17(+0.40%)
Jan 17, 2008 42.97 42.97 41.20 41.52 788,402 -1.24(-2.89%)
Jan 16, 2008 42.51 43.01 41.98 42.76 485,409 +0.06(+0.14%)
Jan 15, 2008 42.27 43.00 41.89 42.70 282,156 -0.05(-0.12%)
Jan 14, 2008 42.27 42.96 41.61 42.75 205,689 +0.84(+2.00%)
Jan 11, 2008 41.82 42.76 41.43 41.91 323,904 -0.32(-0.75%)
Jan 10, 2008 41.28 42.42 41.06 42.23 415,106 +0.53(+1.27%)
Jan 09, 2008 40.90 41.76 40.61 41.69 414,263 +0.76(+1.85%)
Jan 08, 2008 42.03 42.89 40.61 40.94 574,308 -0.98(-2.34%)
Jan 07, 2008 42.44 42.90 40.95 41.92 367,941 -0.47(-1.12%)
Jan 04, 2008 42.89 43.24 42.25 42.39 502,525 -0.98(-2.26%)
Jan 03, 2008 43.39 43.53 43.15 43.37 450,872 -0.07(-0.15%)
Jan 02, 2008 42.95 43.59 42.95 43.44 346,102 +0.34(+0.79%)
Jan 01, 2008 43.13 43.59 43.10 43.10 0 +0.00(+0.00%)
Dec 31, 2007 43.13 43.59 43.10 43.10 308,530 -0.16(-0.36%)
Dec 28, 2007 43.18 43.76 43.18 43.26 244,102 +0.07(+0.17%)
Dec 27, 2007 43.82 43.95 43.18 43.18 424,620 -0.69(-1.57%)
Dec 26, 2007 43.74 44.07 43.53 43.87 191,717 +0.07(+0.17%)
Dec 24, 2007 44.01 44.14 43.49 43.79 136,201 -0.22(-0.49%)
Dec 21, 2007 44.00 44.01 43.24 44.01 846,109 +0.60(+1.38%)
Dec 20, 2007 43.79 43.79 42.95 43.41 309,252 +0.15(+0.35%)
Dec 19, 2007 43.88 43.88 43.13 43.26 264,079 -0.61(-1.38%)
Dec 18, 2007 43.84 44.01 42.97 43.87 587,254 +0.65(+1.50%)
Dec 17, 2007 43.30 43.55 42.95 43.22 489,047 -0.20(-0.46%)
Dec 14, 2007 43.35 43.73 42.99 43.42 460,988 -0.43(-0.98%)
Dec 13, 2007 43.09 43.95 42.97 43.85 445,753 +0.30(+0.69%)
Dec 12, 2007 44.34 44.34 43.22 43.55 346,856 +0.33(+0.77%)
Dec 11, 2007 43.72 44.04 43.14 43.22 969,545 -0.37(-0.84%)
Dec 10, 2007 44.01 44.25 43.33 43.59 381,507 -0.42(-0.96%)
Dec 07, 2007 42.96 44.29 42.72 44.01 769,429 +1.08(+2.51%)
Dec 06, 2007 42.99 43.18 42.51 42.93 589,758 -0.23(-0.54%)
Dec 05, 2007 41.60 43.17 41.32 43.16 2,112,639 +2.19(+5.35%)
Dec 04, 2007 40.69 41.29 40.28 40.97 710,120 +0.15(+0.37%)
Dec 03, 2007 40.95 41.39 40.72 40.82 927,056 -0.73(-1.76%)
Nov 30, 2007 41.93 42.00 41.23 41.55 801,551 +0.34(+0.83%)
Nov 29, 2007 41.39 41.90 40.82 41.21 753,701 -0.31(-0.74%)
Nov 28, 2007 41.05 41.60 40.69 41.52 1,077,182 +0.83(+2.04%)
Nov 27, 2007 41.39 41.55 40.56 40.69 1,051,246 -0.58(-1.41%)
Nov 26, 2007 40.58 41.68 40.39 41.27 1,133,446 +0.27(+0.67%)
Nov 23, 2007 40.50 41.36 40.22 41.00 252,636 -0.03(-0.08%)
Nov 21, 2007 40.49 41.92 40.27 41.03 1,432,461 +0.22(+0.55%)
Nov 20, 2007 40.11 40.97 40.11 40.81 2,015,621 +0.32(+0.80%)
Nov 19, 2007 43.26 43.76 40.16 40.48 4,978,870 +9.97(+32.69%)
Nov 16, 2007 30.48 30.97 29.97 30.51 480,015 +0.15(+0.49%)
Nov 15, 2007 30.98 31.22 29.96 30.36 536,938 -0.83(-2.66%)
Nov 14, 2007 31.39 31.92 31.07 31.19 447,982 -0.03(-0.11%)
Nov 13, 2007 31.28 31.38 30.92 31.22 570,575 +0.17(+0.56%)
Nov 12, 2007 32.06 32.06 30.88 31.05 618,625 -0.95(-2.96%)
Nov 09, 2007 32.53 32.85 31.86 31.99 1,026,325 -0.92(-2.80%)
Nov 08, 2007 32.35 32.97 31.57 32.92 712,943 +0.91(+2.85%)
Nov 07, 2007 32.82 33.29 31.92 32.00 677,754 -1.40(-4.18%)
Nov 06, 2007 33.13 33.56 32.77 33.40 480,483 +0.68(+2.08%)
Nov 05, 2007 33.17 33.17 32.45 32.72 645,423 -0.57(-1.72%)
Nov 02, 2007 33.04 33.29 31.65 33.29 739,773 +0.71(+2.17%)
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.