Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.198 6.282 5.897 5.897 317,047 -0.38(-6.01%)
Jul 30, 2002 6.140 6.374 5.907 6.274 574,665 +0.24(+4.03%)
Jul 29, 2002 5.578 6.158 5.578 6.031 334,027 +0.42(+7.46%)
Jul 26, 2002 5.540 5.612 5.486 5.612 146,982 +0.03(+0.54%)
Jul 25, 2002 5.669 5.778 5.495 5.582 127,615 -0.11(-1.86%)
Jul 24, 2002 5.369 5.696 5.193 5.687 283,883 +0.28(+5.11%)
Jul 23, 2002 5.528 5.528 5.285 5.411 166,615 -0.14(-2.56%)
Jul 22, 2002 5.696 5.722 5.444 5.553 405,662 -0.18(-3.21%)
Jul 19, 2002 5.930 5.930 5.719 5.737 356,579 -0.44(-7.18%)
Jul 17, 2002 6.212 6.257 6.014 6.181 310,945 -0.48(-7.24%)
Jul 12, 2002 6.533 6.868 6.533 6.664 218,351 +0.11(+1.74%)
Jul 11, 2002 6.667 6.684 6.453 6.550 326,599 -0.16(-2.35%)
Jul 10, 2002 6.934 6.935 6.701 6.707 293,435 -0.22(-3.22%)
Jul 09, 2002 7.021 7.021 6.930 6.930 132,656 -0.09(-1.29%)
Jul 08, 2002 7.197 7.227 7.104 7.021 225,515 -0.18(-2.44%)
Jul 05, 2002 6.890 7.279 6.890 7.197 183,861 +0.31(+4.53%)
Jul 04, 2002 6.843 6.944 6.677 6.885 293,700 +0.00(+0.00%)
Jul 03, 2002 6.843 6.944 6.677 6.885 293,700 +0.02(+0.24%)
Jul 02, 2002 7.203 7.203 6.701 6.868 273,006 -0.33(-4.54%)
Jul 01, 2002 7.321 7.321 7.094 7.195 271,679 -0.13(-1.72%)
Jun 28, 2002 7.228 7.329 7.203 7.321 460,316 +0.10(+1.39%)
Jun 27, 2002 7.103 7.262 7.004 7.220 378,069 +0.15(+2.13%)
Jun 26, 2002 6.868 7.094 6.793 7.069 534,073 +0.12(+1.69%)
Jun 25, 2002 7.103 7.145 6.927 6.952 753,486 -0.44(-6.00%)
Jun 21, 2002 7.111 7.396 7.108 7.396 24,514,836 +0.31(+4.45%)
Jun 20, 2002 6.902 7.161 6.826 7.081 1,008,981 +0.24(+3.48%)
Jun 19, 2002 6.776 6.940 6.709 6.843 768,609 +0.10(+1.49%)
Jun 18, 2002 6.692 6.743 6.600 6.743 573,604 +0.21(+3.28%)
Jun 17, 2002 6.701 6.726 6.516 6.528 856,958 -0.16(-2.45%)
Jun 14, 2002 6.659 6.758 6.567 6.692 903,652 +0.03(+0.38%)
Jun 12, 2002 6.399 6.672 6.366 6.667 351,273 +0.25(+3.92%)
Jun 11, 2002 6.692 6.759 6.382 6.416 504,623 -0.22(-3.33%)
Jun 10, 2002 6.508 6.768 6.506 6.637 788,242 +0.13(+1.98%)
Jun 07, 2002 6.324 6.508 6.309 6.508 597,217 +0.23(+3.60%)
Jun 06, 2002 6.257 6.315 6.198 6.282 337,211 -0.04(-0.66%)
Jun 05, 2002 6.232 6.349 6.188 6.324 537,522 +0.28(+4.57%)
May 31, 2002 5.863 6.073 5.821 6.047 1,119,882 +0.15(+2.56%)
May 28, 2002 6.031 6.064 5.897 5.897 232,678 -0.15(-2.44%)
May 27, 2002 6.232 6.232 6.044 6.044 121,247 +0.00(+0.00%)
May 24, 2002 6.232 6.232 6.044 6.044 119,655 -0.19(-3.01%)
May 23, 2002 6.047 6.232 5.989 6.232 356,314 +0.23(+3.77%)
May 22, 2002 5.972 6.005 5.930 6.005 161,044 +0.06(+0.99%)
May 21, 2002 5.997 6.031 5.930 5.947 148,044 -0.01(-0.14%)
May 20, 2002 5.913 5.955 5.863 5.955 170,860 +0.04(+0.71%)
May 17, 2002 5.955 5.955 5.838 5.913 248,332 -0.04(-0.59%)
May 16, 2002 6.165 6.165 5.930 5.949 267,434 -0.22(-3.64%)
May 15, 2002 6.190 6.240 6.031 6.173 355,252 +0.03(+0.41%)
May 14, 2002 5.922 6.191 5.913 6.148 508,868 +0.22(+3.67%)
May 13, 2002 5.955 5.987 5.865 5.930 200,045 -0.10(-1.67%)
May 10, 2002 6.116 6.155 6.014 6.031 230,025 -0.08(-1.37%)
May 09, 2002 6.399 6.399 6.081 6.114 546,012 -0.27(-4.20%)
May 08, 2002 6.299 6.525 6.299 6.382 327,660 +0.05(+0.79%)
May 07, 2002 6.195 6.399 6.195 6.332 246,209 +0.14(+2.22%)
May 06, 2002 6.408 6.545 6.191 6.195 259,475 -0.19(-2.94%)
May 03, 2002 6.148 6.436 6.148 6.382 578,380 +0.23(+3.81%)
May 02, 2002 5.947 6.148 5.925 6.148 219,413 +0.17(+2.80%)
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.