Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.63 36.15 35.08 35.17 502,535 -0.48(-1.35%)
Mar 29, 2007 34.83 35.67 34.83 35.65 660,051 +1.12(+3.25%)
Mar 28, 2007 34.47 34.88 34.12 34.53 581,173 -0.24(-0.69%)
Mar 27, 2007 34.79 34.88 34.46 34.77 304,917 -0.06(-0.17%)
Mar 26, 2007 35.23 35.53 34.56 34.83 535,411 -0.47(-1.34%)
Mar 23, 2007 35.23 35.52 34.93 35.30 259,155 -0.02(-0.05%)
Mar 22, 2007 35.54 35.58 35.09 35.32 369,706 -0.08(-0.23%)
Mar 21, 2007 34.49 35.57 34.36 35.40 395,477 +1.05(+3.05%)
Mar 20, 2007 34.44 34.93 34.10 34.35 490,492 +0.01(+0.02%)
Mar 19, 2007 33.90 34.36 33.79 34.34 357,904 +0.65(+1.92%)
Mar 16, 2007 34.14 34.32 33.43 33.70 490,011 -0.43(-1.27%)
Mar 15, 2007 33.90 34.49 33.66 34.13 404,870 +0.16(+0.46%)
Mar 14, 2007 33.26 34.08 33.02 33.97 734,233 +0.61(+1.84%)
Mar 13, 2007 34.88 34.87 33.21 33.36 552,030 -1.53(-4.38%)
Mar 12, 2007 34.76 35.67 34.08 34.88 835,511 -0.12(-0.36%)
Mar 09, 2007 34.67 35.14 34.43 35.01 451,715 +0.51(+1.47%)
Mar 08, 2007 34.50 35.11 33.92 34.50 1,040,355 +0.41(+1.19%)
Mar 07, 2007 33.41 34.63 33.32 34.10 773,974 +0.68(+2.04%)
Mar 06, 2007 32.68 33.55 32.55 33.41 622,238 +1.09(+3.36%)
Mar 05, 2007 31.97 32.97 31.59 32.33 850,564 +0.03(+0.10%)
Mar 02, 2007 32.76 33.20 32.03 32.29 618,866 -0.64(-1.94%)
Mar 01, 2007 31.97 33.36 31.55 32.93 760,060 +0.50(+1.54%)
Feb 28, 2007 32.88 33.09 32.33 32.44 1,046,858 -0.10(-0.31%)
Feb 27, 2007 32.80 32.80 32.14 32.53 1,122,003 -0.73(-2.20%)
Feb 26, 2007 32.98 33.42 32.98 33.27 555,918 +0.42(+1.26%)
Feb 23, 2007 33.12 33.37 32.73 32.85 316,718 -0.32(-0.95%)
Feb 22, 2007 33.22 33.46 32.93 33.17 381,628 -0.03(-0.10%)
Feb 21, 2007 33.12 33.61 33.01 33.20 636,087 -0.09(-0.27%)
Feb 20, 2007 32.63 33.41 32.37 33.29 557,449 +0.64(+1.96%)
Feb 16, 2007 33.17 33.17 32.29 32.65 430,641 -0.51(-1.55%)
Feb 15, 2007 32.69 33.22 32.56 33.17 453,401 +0.55(+1.68%)
Feb 14, 2007 32.50 33.07 32.39 32.62 341,147 +0.11(+0.33%)
Feb 13, 2007 32.05 32.56 31.99 32.51 529,144 +0.72(+2.27%)
Feb 12, 2007 31.80 32.14 31.55 31.79 313,067 -0.02(-0.05%)
Feb 09, 2007 32.37 32.41 31.38 31.80 458,820 -0.65(-2.00%)
Feb 08, 2007 32.62 32.63 32.14 32.45 349,233 -0.27(-0.84%)
Feb 07, 2007 32.93 33.22 32.52 32.73 394,152 -0.08(-0.25%)
Feb 06, 2007 32.05 32.90 31.96 32.81 437,987 +0.87(+2.73%)
Feb 05, 2007 32.23 32.43 31.76 31.94 467,852 -0.38(-1.18%)
Feb 02, 2007 32.64 32.67 32.08 32.32 313,828 -0.35(-1.07%)
Feb 01, 2007 32.70 32.96 32.35 32.67 344,416 +0.12(+0.38%)
Jan 31, 2007 32.44 32.94 32.39 32.54 521,321 -0.02(-0.08%)
Jan 30, 2007 31.60 32.76 31.55 32.57 475,198 +1.01(+3.21%)
Jan 29, 2007 31.64 31.97 31.40 31.55 312,022 -0.14(-0.45%)
Jan 26, 2007 31.94 31.95 31.06 31.70 456,653 -0.30(-0.93%)
Jan 25, 2007 31.97 32.39 31.75 31.99 659,690 +0.17(+0.55%)
Jan 24, 2007 31.35 31.87 31.28 31.82 453,281 +0.54(+1.73%)
Jan 23, 2007 30.75 31.52 30.67 31.28 446,898 +0.46(+1.48%)
Jan 22, 2007 30.93 31.11 30.60 30.82 331,290 -0.02(-0.05%)
Jan 19, 2007 31.02 31.02 30.49 30.84 454,606 -0.12(-0.40%)
Jan 18, 2007 31.39 32.04 30.92 30.97 806,248 -0.21(-0.67%)
Jan 17, 2007 29.85 31.18 29.69 31.17 1,722,445 +2.30(+7.97%)
Jan 16, 2007 29.39 29.41 28.78 28.87 259,998 -0.34(-1.17%)
Jan 12, 2007 28.56 29.43 28.53 29.21 273,365 +0.63(+2.21%)
Jan 11, 2007 28.03 28.71 28.03 28.58 390,660 +0.56(+1.99%)
Jan 10, 2007 28.17 28.29 27.80 28.03 631,631 -0.37(-1.32%)
Jan 09, 2007 28.13 28.48 27.78 28.40 319,247 +0.27(+0.94%)
Jan 08, 2007 27.98 28.25 27.84 28.13 466,407 +0.14(+0.50%)
Jan 05, 2007 28.10 28.27 27.63 27.99 353,207 -0.18(-0.65%)
Jan 04, 2007 27.85 28.24 27.33 28.18 379,460 +0.22(+0.77%)
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.