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 (%)
Apr 30, 2007 36.23 36.75 35.65 35.69 425,664 -0.55(-1.51%)
Apr 27, 2007 36.00 36.47 35.89 36.24 453,993 +0.09(+0.25%)
Apr 26, 2007 36.36 36.52 35.88 36.15 364,063 -0.29(-0.80%)
Apr 25, 2007 36.46 36.81 36.25 36.44 265,452 +0.32(+0.87%)
Apr 24, 2007 36.36 36.36 35.56 36.13 487,265 -0.23(-0.64%)
Apr 23, 2007 36.46 37.32 36.32 36.36 376,238 -0.22(-0.59%)
Apr 20, 2007 36.29 36.96 36.00 36.57 362,737 +0.90(+2.51%)
Apr 19, 2007 35.28 35.73 34.84 35.68 381,663 +0.19(+0.54%)
Apr 18, 2007 35.79 35.79 35.34 35.49 301,617 -0.51(-1.43%)
Apr 17, 2007 36.67 36.67 35.90 36.00 320,785 -0.65(-1.77%)
Apr 16, 2007 36.15 36.78 36.05 36.65 235,917 +0.71(+1.96%)
Apr 13, 2007 35.79 36.00 35.55 35.94 473,643 +0.17(+0.46%)
Apr 12, 2007 35.18 35.86 35.02 35.78 347,909 +0.61(+1.72%)
Apr 11, 2007 35.55 35.64 34.91 35.17 341,158 -0.32(-0.91%)
Apr 10, 2007 35.57 35.67 35.40 35.50 254,844 -0.12(-0.33%)
Apr 09, 2007 35.83 35.91 35.59 35.61 246,405 -0.07(-0.19%)
Apr 05, 2007 35.67 35.88 35.53 35.68 176,124 -0.02(-0.05%)
Apr 04, 2007 35.51 35.83 35.16 35.69 255,205 +0.10(+0.28%)
Apr 03, 2007 36.03 36.20 35.55 35.59 312,829 -0.41(-1.13%)
Apr 02, 2007 35.10 36.06 34.96 36.00 582,742 +0.87(+2.48%)
Mar 30, 2007 35.59 36.11 35.04 35.13 503,058 -0.48(-1.35%)
Mar 29, 2007 34.79 35.64 34.79 35.61 660,738 +1.12(+3.25%)
Mar 28, 2007 34.43 34.85 34.09 34.49 581,777 -0.24(-0.69%)
Mar 27, 2007 34.76 34.85 34.43 34.73 305,234 -0.06(-0.17%)
Mar 26, 2007 35.20 35.50 34.52 34.79 535,968 -0.47(-1.34%)
Mar 23, 2007 35.19 35.49 34.89 35.26 259,425 -0.02(-0.05%)
Mar 22, 2007 35.50 35.55 35.06 35.28 370,090 -0.08(-0.23%)
Mar 21, 2007 34.46 35.53 34.33 35.36 395,888 +1.05(+3.05%)
Mar 20, 2007 34.41 34.89 34.06 34.32 491,003 +0.01(+0.02%)
Mar 19, 2007 33.87 34.33 33.75 34.31 358,276 +0.65(+1.92%)
Mar 16, 2007 34.10 34.28 33.40 33.66 490,520 -0.43(-1.27%)
Mar 15, 2007 33.86 34.45 33.62 34.09 405,291 +0.16(+0.46%)
Mar 14, 2007 33.22 34.04 32.98 33.94 734,997 +0.61(+1.84%)
Mar 13, 2007 34.85 34.83 33.17 33.32 552,604 -1.53(-4.38%)
Mar 12, 2007 34.72 35.63 34.04 34.85 836,380 -0.12(-0.36%)
Mar 09, 2007 34.63 35.11 34.39 34.97 452,185 +0.51(+1.47%)
Mar 08, 2007 34.47 35.07 33.89 34.47 1,041,437 +0.41(+1.19%)
Mar 07, 2007 33.38 34.59 33.28 34.06 774,779 +0.68(+2.04%)
Mar 06, 2007 32.64 33.51 32.52 33.38 622,885 +1.09(+3.36%)
Mar 05, 2007 31.94 32.93 31.56 32.29 851,449 +0.03(+0.10%)
Mar 02, 2007 32.72 33.16 31.99 32.26 619,510 -0.64(-1.94%)
Mar 01, 2007 31.94 33.32 31.52 32.90 760,850 +0.50(+1.54%)
Feb 28, 2007 32.85 33.06 32.29 32.40 1,047,947 -0.10(-0.31%)
Feb 27, 2007 32.77 32.77 32.11 32.50 1,123,170 -0.73(-2.20%)
Feb 26, 2007 32.95 33.39 32.95 33.23 556,497 +0.41(+1.26%)
Feb 23, 2007 33.09 33.33 32.69 32.82 317,048 -0.32(-0.95%)
Feb 22, 2007 33.18 33.42 32.90 33.13 382,025 -0.03(-0.10%)
Feb 21, 2007 33.08 33.57 32.97 33.16 636,748 -0.09(-0.27%)
Feb 20, 2007 32.60 33.37 32.33 33.26 558,029 +0.64(+1.96%)
Feb 16, 2007 33.13 33.13 32.25 32.62 431,089 -0.51(-1.55%)
Feb 15, 2007 32.66 33.18 32.53 33.13 453,873 +0.55(+1.68%)
Feb 14, 2007 32.47 33.04 32.36 32.58 341,502 +0.11(+0.33%)
Feb 13, 2007 32.02 32.53 31.96 32.48 529,694 +0.72(+2.27%)
Feb 12, 2007 31.77 32.11 31.51 31.75 313,393 -0.02(-0.05%)
Feb 09, 2007 32.33 32.38 31.35 31.77 459,298 -0.65(-2.00%)
Feb 08, 2007 32.58 32.59 32.10 32.42 349,597 -0.27(-0.84%)
Feb 07, 2007 32.90 33.18 32.48 32.69 394,562 -0.08(-0.25%)
Feb 06, 2007 32.02 32.87 31.93 32.77 438,442 +0.87(+2.73%)
Feb 05, 2007 32.19 32.39 31.73 31.90 468,339 -0.38(-1.18%)
Feb 02, 2007 32.61 32.63 32.04 32.29 314,155 -0.35(-1.07%)
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.