Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.082 7.164 7.025 7.125 228,461 +0.04(+0.62%)
Mar 30, 2004 7.005 7.085 6.937 7.082 168,563 +0.06(+0.79%)
Mar 29, 2004 6.901 7.043 6.901 7.026 247,013 +0.15(+2.20%)
Mar 26, 2004 6.892 6.929 6.828 6.875 319,633 +0.00(+0.00%)
Mar 25, 2004 6.724 6.909 6.724 6.875 240,387 +0.14(+2.07%)
Mar 24, 2004 6.884 6.901 6.736 6.736 151,070 -0.16(-2.38%)
Mar 23, 2004 6.964 7.016 6.875 6.901 147,625 -0.03(-0.39%)
Mar 22, 2004 7.045 7.050 6.921 6.927 244,628 -0.12(-1.64%)
Mar 19, 2004 7.067 7.077 6.993 7.043 409,746 +0.01(+0.14%)
Mar 18, 2004 7.110 7.117 6.959 7.033 172,008 -0.08(-1.13%)
Mar 17, 2004 7.026 7.174 7.026 7.113 118,736 +0.11(+1.61%)
Mar 16, 2004 6.979 7.072 6.901 7.001 242,508 +0.05(+0.72%)
Mar 15, 2004 7.261 7.273 6.942 6.951 271,927 -0.30(-4.10%)
Mar 12, 2004 7.196 7.248 7.169 7.248 351,173 +0.04(+0.49%)
Mar 11, 2004 7.291 7.337 7.197 7.212 381,917 -0.12(-1.69%)
Mar 10, 2004 7.345 7.409 7.316 7.337 308,237 -0.01(-0.11%)
Mar 09, 2004 7.363 7.435 7.308 7.345 201,692 -0.02(-0.25%)
Mar 08, 2004 7.596 7.596 7.355 7.363 293,130 -0.25(-3.28%)
Mar 05, 2004 7.613 7.700 7.551 7.613 143,119 -0.02(-0.22%)
Mar 04, 2004 7.563 7.630 7.481 7.630 106,279 +0.04(+0.53%)
Mar 03, 2004 7.539 7.623 7.466 7.590 339,511 +0.05(+0.69%)
Mar 02, 2004 7.707 7.707 7.528 7.538 320,163 -0.17(-2.20%)
Mar 01, 2004 7.806 7.831 7.650 7.707 350,643 -0.10(-1.27%)
Feb 27, 2004 7.632 7.850 7.571 7.806 284,384 +0.18(+2.31%)
Feb 26, 2004 7.689 7.719 7.496 7.630 475,210 -0.02(-0.29%)
Feb 25, 2004 7.704 7.766 7.620 7.652 247,278 -0.03(-0.39%)
Feb 24, 2004 7.529 7.729 7.529 7.682 252,844 +0.12(+1.57%)
Feb 23, 2004 7.513 7.667 7.479 7.563 297,635 +0.08(+1.12%)
Feb 20, 2004 7.781 7.781 7.461 7.479 785,302 -0.53(-6.66%)
Feb 19, 2004 8.180 8.200 8.011 8.012 245,688 -0.15(-1.85%)
Feb 18, 2004 8.242 8.272 8.141 8.163 84,546 -0.08(-0.96%)
Feb 17, 2004 8.063 8.247 8.049 8.242 121,386 +0.18(+2.23%)
Feb 13, 2004 8.167 8.182 8.032 8.063 142,589 -0.10(-1.27%)
Feb 12, 2004 8.130 8.220 8.084 8.167 184,995 +0.04(+0.45%)
Feb 11, 2004 8.024 8.130 8.011 8.130 226,341 +0.11(+1.32%)
Feb 10, 2004 7.996 8.063 7.930 8.024 346,932 +0.03(+0.36%)
Feb 09, 2004 7.858 7.999 7.840 7.996 270,072 +0.17(+2.19%)
Feb 06, 2004 7.638 7.825 7.622 7.825 367,340 +0.16(+2.15%)
Feb 05, 2004 7.588 7.660 7.563 7.660 133,843 +0.07(+0.95%)
Feb 04, 2004 7.689 7.689 7.560 7.588 445,791 -0.13(-1.63%)
Feb 03, 2004 7.664 7.714 7.596 7.714 274,842 +0.05(+0.66%)
Feb 02, 2004 7.474 7.684 7.382 7.664 289,949 +0.16(+2.19%)
Jan 30, 2004 7.353 7.528 7.331 7.499 257,085 +0.15(+1.98%)
Jan 29, 2004 7.288 7.404 7.288 7.353 371,846 +0.07(+0.90%)
Jan 28, 2004 7.420 7.425 7.278 7.288 212,029 -0.16(-2.12%)
Jan 27, 2004 7.452 7.481 7.380 7.446 248,339 +0.02(+0.25%)
Jan 26, 2004 7.412 7.454 7.388 7.427 298,695 -0.02(-0.25%)
Jan 23, 2004 7.513 7.534 7.446 7.446 239,327 -0.05(-0.72%)
Jan 22, 2004 7.555 7.570 7.457 7.499 146,300 -0.06(-0.73%)
Jan 21, 2004 7.546 7.573 7.471 7.555 185,525 +0.03(+0.45%)
Jan 20, 2004 7.513 7.523 7.342 7.521 288,094 +0.03(+0.34%)
Jan 16, 2004 7.529 7.543 7.422 7.496 250,989 -0.01(-0.16%)
Jan 15, 2004 7.635 7.635 7.486 7.508 507,279 -0.13(-1.67%)
Jan 14, 2004 7.529 7.677 7.529 7.635 175,454 +0.13(+1.77%)
Jan 13, 2004 7.588 7.613 7.420 7.503 253,374 -0.07(-0.91%)
Jan 12, 2004 7.563 7.596 7.504 7.571 137,288 +0.03(+0.44%)
Jan 09, 2004 7.555 7.622 7.504 7.538 166,442 -0.02(-0.22%)
Jan 08, 2004 7.596 7.674 7.526 7.555 140,204 +0.00(+0.00%)
Jan 07, 2004 7.546 7.556 7.446 7.555 294,190 -0.02(-0.22%)
Jan 06, 2004 7.722 7.771 7.571 7.571 531,662 -0.21(-2.69%)
Jan 05, 2004 7.845 7.858 7.764 7.781 300,816 -0.08(-1.02%)
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.