Quanex Building Products Corp (NY: NX )

20.87 USD -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 41.13 42.17 40.73 41.41 342,600 +0.27(+0.66%)
Jan 30, 2006 41.30 41.69 40.73 41.13 403,900 -0.53(-1.28%)
Jan 27, 2006 40.77 41.99 40.77 41.67 369,000 +1.10(+2.71%)
Jan 26, 2006 40.20 40.63 39.66 40.57 264,100 +0.57(+1.42%)
Jan 25, 2006 40.53 40.63 39.49 40.00 299,400 -0.39(-0.97%)
Jan 24, 2006 39.37 40.49 39.26 40.39 333,100 +1.41(+3.61%)
Jan 23, 2006 38.70 39.03 38.20 38.99 309,400 +0.17(+0.43%)
Jan 20, 2006 40.34 40.39 38.77 38.82 257,700 -1.35(-3.37%)
Jan 19, 2006 39.50 40.33 39.50 40.17 302,300 +0.69(+1.74%)
Jan 18, 2006 39.50 39.93 38.85 39.49 340,600 -0.19(-0.49%)
Jan 17, 2006 37.87 40.60 37.87 39.68 1,053,100 +3.81(+10.63%)
Jan 13, 2006 36.03 36.44 35.86 35.87 282,200 -0.25(-0.70%)
Jan 12, 2006 36.07 36.63 35.89 36.12 292,200 -0.05(-0.13%)
Jan 11, 2006 36.70 37.07 35.81 36.17 232,700 -0.67(-1.81%)
Jan 10, 2006 35.53 37.13 35.24 36.83 238,800 +0.87(+2.41%)
Jan 09, 2006 35.73 36.28 35.56 35.97 197,700 +0.23(+0.65%)
Jan 06, 2006 35.84 36.11 35.27 35.73 281,700 +0.52(+1.48%)
Jan 05, 2006 35.83 35.93 35.17 35.21 277,100 -0.45(-1.27%)
Jan 04, 2006 35.83 36.03 35.37 35.67 413,000 -0.23(-0.65%)
Jan 03, 2006 35.50 36.22 34.77 35.90 687,600 +2.59(+7.76%)
Dec 30, 2005 33.95 34.17 33.29 33.31 520,900 -0.64(-1.88%)
Dec 29, 2005 33.70 34.05 33.38 33.95 292,300 +0.38(+1.13%)
Dec 28, 2005 33.37 33.73 33.23 33.57 299,600 +0.34(+1.02%)
Dec 27, 2005 33.33 33.42 33.00 33.23 438,400 +0.00(+0.00%)
Dec 23, 2005 33.33 33.60 33.01 33.23 149,600 -0.03(-0.10%)
Dec 22, 2005 33.13 33.41 33.05 33.27 214,000 +0.23(+0.71%)
Dec 21, 2005 32.97 33.40 32.93 33.03 257,200 +0.20(+0.61%)
Dec 20, 2005 32.53 33.31 32.53 32.83 636,200 +0.33(+1.03%)
Dec 19, 2005 33.40 33.63 32.41 32.50 694,400 -0.87(-2.60%)
Dec 16, 2005 33.89 34.11 33.37 33.37 470,000 -0.61(-1.80%)
Dec 15, 2005 34.23 34.48 33.82 33.98 325,700 -0.35(-1.03%)
Dec 14, 2005 34.50 34.73 34.27 34.33 222,300 -0.21(-0.62%)
Dec 13, 2005 34.75 34.85 34.30 34.55 439,400 -0.41(-1.18%)
Dec 12, 2005 35.43 35.75 34.81 34.96 443,600 -0.22(-0.63%)
Dec 09, 2005 36.39 36.39 35.10 35.18 497,000 -1.04(-2.87%)
Dec 08, 2005 35.87 36.42 35.17 36.22 336,600 +0.15(+0.41%)
Dec 07, 2005 37.07 37.22 35.80 36.07 364,700 -0.86(-2.33%)
Dec 06, 2005 37.36 37.53 36.82 36.93 725,500 -0.43(-1.14%)
Dec 05, 2005 37.07 37.53 36.27 37.36 926,200 +0.93(+2.54%)
Dec 02, 2005 40.83 40.83 35.87 36.43 2,054,700 -4.51(-11.02%)
Dec 01, 2005 41.22 41.53 40.77 40.95 369,000 -0.29(-0.70%)
Nov 30, 2005 40.81 41.57 40.73 41.23 318,700 +0.21(+0.50%)
Nov 29, 2005 39.67 41.30 40.07 41.03 303,800 +1.36(+3.43%)
Nov 28, 2005 40.78 40.91 39.53 39.67 238,000 -0.85(-2.09%)
Nov 25, 2005 39.97 40.60 39.89 40.51 42,300 +0.43(+1.06%)
Nov 23, 2005 40.27 40.63 39.90 40.09 185,000 +0.20(+0.50%)
Nov 22, 2005 39.80 40.17 39.27 39.89 277,500 -0.07(-0.17%)
Nov 21, 2005 38.57 40.01 38.47 39.95 224,500 +1.33(+3.45%)
Nov 18, 2005 39.20 39.20 38.04 38.62 205,200 -0.07(-0.19%)
Nov 17, 2005 37.57 38.74 37.55 38.69 195,400 +1.29(+3.46%)
Nov 16, 2005 37.27 37.47 36.56 37.40 199,700 +0.40(+1.08%)
Nov 15, 2005 37.76 37.88 37.00 37.00 291,900 -0.76(-2.01%)
Nov 14, 2005 38.11 38.24 37.41 37.76 198,700 -0.45(-1.19%)
Nov 11, 2005 37.53 38.37 37.50 38.21 108,900 +0.73(+1.96%)
Nov 10, 2005 38.03 38.04 37.07 37.48 303,100 -0.65(-1.71%)
Nov 09, 2005 38.00 38.73 37.73 38.13 239,100 +0.26(+0.69%)
Nov 08, 2005 38.40 38.80 37.67 37.87 246,600 -0.66(-1.71%)
Nov 07, 2005 37.92 38.68 37.00 38.53 313,700 +0.62(+1.64%)
Nov 04, 2005 38.33 38.33 37.01 37.91 288,000 -0.41(-1.08%)
Nov 03, 2005 39.09 39.46 37.93 38.33 263,400 -0.48(-1.24%)
Nov 02, 2005 38.67 39.43 38.40 38.81 317,800 -0.36(-0.92%)
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.