Quanex Building Products Corp (NY: NX )

19.29 -0.30 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.51 52.71 49.51 52.41 515,500 +1.98(+3.93%)
Jan 30, 2008 50.75 51.52 50.00 50.43 284,372 -0.70(-1.37%)
Jan 29, 2008 51.35 51.69 50.04 51.13 378,813 -0.44(-0.85%)
Jan 28, 2008 50.11 51.64 49.64 51.57 306,174 +0.82(+1.62%)
Jan 25, 2008 50.44 51.06 50.05 50.75 374,492 +1.12(+2.26%)
Jan 24, 2008 49.67 50.44 49.32 49.63 436,040 +0.38(+0.77%)
Jan 23, 2008 48.91 50.00 47.87 49.25 789,730 +0.13(+0.26%)
Jan 22, 2008 48.29 50.28 48.29 49.12 495,152 -1.08(-2.15%)
Jan 21, 2008 49.44 51.50 49.44 50.20 0 +0.00(+0.00%)
Jan 18, 2008 49.44 51.50 49.44 50.20 521,741 +0.20(+0.40%)
Jan 17, 2008 51.75 51.75 49.62 50.00 654,681 -1.49(-2.89%)
Jan 16, 2008 51.19 51.79 50.55 51.49 403,079 +0.07(+0.14%)
Jan 15, 2008 50.90 51.78 50.45 51.42 234,300 -0.06(-0.12%)
Jan 14, 2008 50.90 51.73 50.11 51.48 170,802 +1.01(+2.00%)
Jan 11, 2008 50.36 51.49 49.89 50.47 268,967 -0.38(-0.75%)
Jan 10, 2008 49.71 51.08 49.45 50.85 344,700 +0.64(+1.27%)
Jan 09, 2008 49.25 50.29 48.90 50.21 344,000 +0.91(+1.85%)
Jan 08, 2008 50.62 51.65 48.90 49.30 476,900 -1.18(-2.34%)
Jan 07, 2008 51.11 51.66 49.31 50.48 305,535 -0.57(-1.12%)
Jan 04, 2008 51.65 52.07 50.88 51.05 417,292 -1.18(-2.26%)
Jan 03, 2008 52.25 52.42 51.96 52.23 374,400 -0.08(-0.15%)
Jan 02, 2008 51.72 52.49 51.72 52.31 287,400 +0.41(+0.79%)
Jan 01, 2008 51.94 52.49 51.90 51.90 0 +0.00(+0.00%)
Dec 31, 2007 51.94 52.49 51.90 51.90 256,200 -0.19(-0.36%)
Dec 28, 2007 52.00 52.70 52.00 52.09 202,700 +0.09(+0.17%)
Dec 27, 2007 52.77 52.93 52.00 52.00 352,600 -0.83(-1.57%)
Dec 26, 2007 52.68 53.07 52.42 52.83 159,200 +0.09(+0.17%)
Dec 24, 2007 53.00 53.16 52.37 52.74 113,100 -0.26(-0.49%)
Dec 21, 2007 52.99 53.00 52.07 53.00 702,600 +0.72(+1.38%)
Dec 20, 2007 52.74 52.74 51.72 52.28 256,800 +0.18(+0.35%)
Dec 19, 2007 52.84 52.84 51.94 52.10 219,289 -0.73(-1.38%)
Dec 18, 2007 52.79 53.00 51.75 52.83 487,650 +0.78(+1.50%)
Dec 17, 2007 52.15 52.45 51.72 52.05 406,100 -0.24(-0.46%)
Dec 14, 2007 52.20 52.66 51.77 52.29 382,800 -0.52(-0.98%)
Dec 13, 2007 51.89 52.93 51.75 52.81 370,149 +0.36(+0.69%)
Dec 12, 2007 53.40 53.40 52.05 52.45 288,026 +0.40(+0.77%)
Dec 11, 2007 52.65 53.03 51.95 52.05 805,100 -0.44(-0.84%)
Dec 10, 2007 53.00 53.29 52.18 52.49 316,800 -0.51(-0.96%)
Dec 07, 2007 51.74 53.34 51.45 53.00 638,926 +1.30(+2.51%)
Dec 06, 2007 51.77 52.00 51.19 51.70 489,729 -0.28(-0.54%)
Dec 05, 2007 50.10 51.99 49.76 51.98 1,754,313 +2.64(+5.35%)
Dec 04, 2007 49.00 49.72 48.51 49.34 589,676 +0.18(+0.37%)
Dec 03, 2007 49.31 49.85 49.04 49.16 769,818 -0.88(-1.76%)
Nov 30, 2007 50.49 50.58 49.65 50.04 665,600 +0.41(+0.83%)
Nov 29, 2007 49.84 50.46 49.16 49.63 625,866 -0.37(-0.74%)
Nov 28, 2007 49.44 50.10 49.00 50.00 894,481 +1.00(+2.04%)
Nov 27, 2007 49.85 50.04 48.85 49.00 872,944 -0.70(-1.41%)
Nov 26, 2007 48.87 50.19 48.64 49.70 941,202 +0.33(+0.67%)
Nov 23, 2007 48.77 49.81 48.44 49.37 209,787 -0.04(-0.08%)
Nov 21, 2007 48.76 50.48 48.50 49.41 1,189,501 +0.27(+0.55%)
Nov 20, 2007 48.30 49.34 48.30 49.14 1,673,750 +0.39(+0.80%)
Nov 19, 2007 52.10 52.70 48.36 48.75 4,134,400 +12.01(+32.69%)
Nov 16, 2007 36.71 37.30 36.09 36.74 398,600 +0.18(+0.49%)
Nov 15, 2007 37.31 37.60 36.08 36.56 445,868 -1.00(-2.66%)
Nov 14, 2007 37.80 38.44 37.42 37.56 372,000 -0.04(-0.11%)
Nov 13, 2007 37.67 37.79 37.23 37.60 473,800 +0.21(+0.56%)
Nov 12, 2007 38.61 38.61 37.19 37.39 513,700 -1.14(-2.96%)
Nov 09, 2007 39.18 39.56 38.37 38.53 852,250 -1.11(-2.80%)
Nov 08, 2007 38.96 39.70 38.02 39.64 592,021 +1.10(+2.85%)
Nov 07, 2007 39.52 40.09 38.44 38.54 562,800 -1.68(-4.18%)
Nov 06, 2007 39.90 40.42 39.46 40.22 398,988 +0.82(+2.08%)
Nov 05, 2007 39.94 39.94 39.08 39.40 535,953 -0.69(-1.72%)
Nov 02, 2007 39.79 40.09 38.11 40.09 614,300 +0.85(+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.