Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.60 43.30 42.46 42.68 769,284 -1.16(-2.65%)
Feb 28, 2008 44.65 44.65 43.65 43.84 312,467 -0.93(-2.08%)
Feb 27, 2008 43.97 44.87 43.65 44.77 334,347 +0.39(+0.88%)
Feb 26, 2008 43.30 44.84 43.22 44.38 444,952 +0.71(+1.61%)
Feb 25, 2008 43.72 43.96 42.86 43.67 243,753 +0.05(+0.11%)
Feb 22, 2008 43.65 43.92 43.11 43.62 403,560 -0.02(-0.06%)
Feb 21, 2008 43.96 43.96 43.38 43.65 275,981 -0.32(-0.72%)
Feb 20, 2008 43.21 44.01 43.21 43.96 219,480 +0.37(+0.84%)
Feb 19, 2008 44.35 44.35 43.43 43.60 217,381 -0.25(-0.57%)
Feb 18, 2008 43.79 44.09 43.34 43.85 0 +0.00(+0.00%)
Feb 15, 2008 43.79 44.09 43.34 43.85 255,872 -0.34(-0.77%)
Feb 14, 2008 44.15 44.48 43.55 44.19 373,627 +0.05(+0.11%)
Feb 13, 2008 43.90 44.14 43.04 44.14 280,549 +0.75(+1.72%)
Feb 12, 2008 43.53 43.92 42.99 43.39 186,001 +0.15(+0.35%)
Feb 11, 2008 43.33 43.94 42.97 43.24 248,235 +0.01(+0.02%)
Feb 08, 2008 43.62 43.82 42.86 43.23 230,175 -0.45(-1.03%)
Feb 07, 2008 42.42 43.92 42.18 43.68 452,623 +0.96(+2.25%)
Feb 06, 2008 43.47 43.84 42.52 42.72 258,822 -0.37(-0.85%)
Feb 05, 2008 42.95 44.27 42.77 43.09 359,241 -0.66(-1.52%)
Feb 04, 2008 43.86 44.26 43.50 43.75 263,275 -0.14(-0.32%)
Feb 01, 2008 43.56 44.26 42.75 43.89 424,713 +0.41(+0.95%)
Jan 31, 2008 41.07 43.72 41.07 43.48 621,438 +1.64(+3.93%)
Jan 30, 2008 42.10 42.74 41.48 41.83 342,812 -0.58(-1.37%)
Jan 29, 2008 42.60 42.88 41.51 42.41 456,661 -0.37(-0.85%)
Jan 28, 2008 41.57 42.84 41.18 42.78 369,094 +0.68(+1.62%)
Jan 25, 2008 41.84 42.36 41.52 42.10 451,452 +0.93(+2.26%)
Jan 24, 2008 41.20 41.84 40.91 41.17 525,649 +0.32(+0.77%)
Jan 23, 2008 40.57 41.48 39.71 40.85 952,025 +0.11(+0.26%)
Jan 22, 2008 40.06 41.71 40.06 40.75 596,909 -0.90(-2.15%)
Jan 21, 2008 41.01 42.72 41.01 41.64 0 +0.00(+0.00%)
Jan 18, 2008 41.01 42.72 41.01 41.64 628,962 +0.17(+0.40%)
Jan 17, 2008 42.93 42.93 41.16 41.48 789,222 -1.24(-2.89%)
Jan 16, 2008 42.46 42.96 41.93 42.71 485,914 +0.06(+0.14%)
Jan 15, 2008 42.22 42.95 41.85 42.65 282,450 -0.05(-0.12%)
Jan 14, 2008 42.22 42.91 41.57 42.70 205,903 +0.84(+2.00%)
Jan 11, 2008 41.77 42.71 41.39 41.87 324,241 -0.32(-0.75%)
Jan 10, 2008 41.24 42.37 41.02 42.18 415,538 +0.53(+1.27%)
Jan 09, 2008 40.85 41.72 40.56 41.65 414,694 +0.75(+1.85%)
Jan 08, 2008 41.99 42.84 40.56 40.90 574,906 -0.98(-2.34%)
Jan 07, 2008 42.40 42.85 40.90 41.87 368,324 -0.47(-1.12%)
Jan 04, 2008 42.84 43.19 42.21 42.35 503,048 -0.98(-2.26%)
Jan 03, 2008 43.34 43.48 43.10 43.33 451,341 -0.07(-0.15%)
Jan 02, 2008 42.90 43.54 42.90 43.39 346,462 +0.34(+0.79%)
Jan 01, 2008 43.09 43.54 43.05 43.05 0 +0.00(+0.00%)
Dec 31, 2007 43.09 43.54 43.05 43.05 308,850 -0.16(-0.36%)
Dec 28, 2007 43.14 43.72 43.14 43.21 244,356 +0.07(+0.17%)
Dec 27, 2007 43.77 43.91 43.14 43.14 425,061 -0.69(-1.57%)
Dec 26, 2007 43.70 44.02 43.48 43.82 191,916 +0.07(+0.17%)
Dec 24, 2007 43.96 44.10 43.44 43.75 136,342 -0.22(-0.49%)
Dec 21, 2007 43.96 43.96 43.19 43.96 846,989 +0.60(+1.38%)
Dec 20, 2007 43.75 43.75 42.90 43.37 309,574 +0.15(+0.35%)
Dec 19, 2007 43.83 43.83 43.09 43.22 264,354 -0.61(-1.38%)
Dec 18, 2007 43.79 43.96 42.93 43.82 587,865 +0.65(+1.50%)
Dec 17, 2007 43.26 43.51 42.90 43.18 489,556 -0.20(-0.46%)
Dec 14, 2007 43.30 43.68 42.94 43.38 461,468 -0.43(-0.98%)
Dec 13, 2007 43.04 43.91 42.93 43.81 446,217 +0.30(+0.69%)
Dec 12, 2007 44.30 44.30 43.18 43.51 347,217 +0.33(+0.77%)
Dec 11, 2007 43.67 43.99 43.09 43.18 970,553 -0.36(-0.84%)
Dec 10, 2007 43.96 44.21 43.28 43.54 381,904 -0.42(-0.96%)
Dec 07, 2007 42.92 44.25 42.68 43.96 770,229 +1.08(+2.51%)
Dec 06, 2007 42.94 43.14 42.46 42.89 590,371 -0.23(-0.54%)
Dec 05, 2007 41.56 43.13 41.28 43.12 2,114,836 +2.19(+5.35%)
Dec 04, 2007 40.65 41.24 40.24 40.93 710,858 +0.15(+0.37%)
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.