Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.33 13.37 13.04 13.21 178,600 -0.10(-0.77%)
Jun 27, 2003 13.40 13.41 13.14 13.31 66,700 -0.07(-0.50%)
Jun 26, 2003 13.42 13.44 13.35 13.38 86,800 -0.05(-0.40%)
Jun 25, 2003 13.33 13.44 13.32 13.43 96,800 +0.10(+0.73%)
Jun 24, 2003 13.07 13.48 13.07 13.33 95,300 +0.27(+2.04%)
Jun 23, 2003 13.78 13.78 13.05 13.07 216,900 -0.67(-4.89%)
Jun 20, 2003 13.84 13.88 13.74 13.74 86,200 -0.10(-0.74%)
Jun 19, 2003 14.18 14.22 13.79 13.84 50,300 -0.33(-2.35%)
Jun 18, 2003 14.20 14.27 14.09 14.17 188,000 -0.04(-0.28%)
Jun 17, 2003 13.93 14.29 13.93 14.21 92,900 +0.45(+3.29%)
Jun 16, 2003 13.44 13.78 13.44 13.76 160,100 +0.32(+2.35%)
Jun 13, 2003 13.93 13.96 13.44 13.44 91,500 -0.51(-3.66%)
Jun 12, 2003 14.18 14.22 13.92 13.96 43,400 -0.27(-1.88%)
Jun 11, 2003 14.09 14.27 13.98 14.22 79,300 +0.07(+0.47%)
Jun 10, 2003 14.23 14.37 14.09 14.16 65,700 -0.03(-0.22%)
Jun 09, 2003 14.56 14.62 14.18 14.19 142,100 -0.37(-2.53%)
Jun 06, 2003 14.76 14.88 14.56 14.56 51,400 -0.11(-0.76%)
Jun 05, 2003 14.59 14.82 14.57 14.67 49,400 +0.08(+0.55%)
Jun 04, 2003 14.53 14.63 14.44 14.59 149,300 -0.04(-0.30%)
Jun 03, 2003 14.45 14.71 14.38 14.63 70,500 +0.18(+1.26%)
Jun 02, 2003 14.27 14.60 14.22 14.45 72,100 +0.27(+1.91%)
May 30, 2003 14.13 14.38 14.13 14.18 82,100 +0.08(+0.57%)
May 29, 2003 14.09 14.13 13.65 14.10 143,000 +0.08(+0.57%)
May 28, 2003 14.00 14.10 13.88 14.02 81,400 +0.02(+0.16%)
May 27, 2003 13.73 14.11 13.73 14.00 65,100 +0.26(+1.91%)
May 23, 2003 13.58 13.80 13.50 13.73 32,600 +0.11(+0.82%)
May 22, 2003 13.50 13.68 13.47 13.62 80,500 +0.16(+1.15%)
May 21, 2003 13.78 13.78 13.44 13.47 32,700 -0.31(-2.26%)
May 20, 2003 13.89 13.96 13.68 13.78 55,300 -0.05(-0.39%)
May 19, 2003 13.89 13.91 13.69 13.83 95,500 +0.03(+0.23%)
May 16, 2003 13.98 14.05 13.77 13.80 94,400 -0.24(-1.74%)
May 15, 2003 13.98 14.16 13.84 14.04 47,900 +0.11(+0.80%)
May 14, 2003 13.84 14.04 13.84 13.93 42,900 +0.08(+0.58%)
May 13, 2003 14.16 14.22 13.84 13.85 99,500 -0.29(-2.07%)
May 12, 2003 14.20 14.34 14.14 14.15 47,800 -0.05(-0.38%)
May 09, 2003 13.82 14.20 13.80 14.20 64,800 +0.41(+3.00%)
May 08, 2003 13.84 13.88 13.69 13.79 62,500 -0.15(-1.05%)
May 07, 2003 13.82 13.95 13.80 13.93 134,900 +0.11(+0.80%)
May 06, 2003 13.44 13.92 13.44 13.82 105,000 +0.38(+2.81%)
May 05, 2003 13.31 13.47 13.28 13.44 94,400 +0.09(+0.70%)
May 02, 2003 12.84 13.35 12.84 13.35 157,400 +0.53(+4.12%)
May 01, 2003 12.82 12.89 12.71 12.82 95,400 +0.04(+0.31%)
Apr 30, 2003 12.68 12.84 12.64 12.78 111,200 +0.09(+0.74%)
Apr 29, 2003 12.82 12.88 12.67 12.69 137,900 -0.22(-1.72%)
Apr 28, 2003 12.84 12.97 12.81 12.91 74,600 +0.10(+0.80%)
Apr 25, 2003 12.64 12.89 12.64 12.81 52,000 -0.04(-0.35%)
Apr 24, 2003 12.98 13.12 12.80 12.85 58,000 -0.13(-0.99%)
Apr 23, 2003 12.89 13.06 12.89 12.98 160,800 +0.16(+1.28%)
Apr 22, 2003 13.00 13.07 12.65 12.82 372,400 -0.27(-2.07%)
Apr 21, 2003 14.63 14.70 13.07 13.09 464,900 -1.54(-10.51%)
Apr 17, 2003 14.40 14.78 14.27 14.63 28,700 +0.25(+1.73%)
Apr 16, 2003 14.79 14.85 14.29 14.38 45,900 -0.31(-2.09%)
Apr 15, 2003 14.29 14.68 14.13 14.68 42,500 +0.28(+1.98%)
Apr 14, 2003 13.98 14.42 13.98 14.40 77,900 +0.36(+2.53%)
Apr 11, 2003 14.32 14.34 13.96 14.04 42,400 -0.18(-1.25%)
Apr 10, 2003 14.34 14.62 14.14 14.22 57,700 +0.00(+0.00%)
Apr 09, 2003 14.73 14.83 14.22 14.22 65,100 -0.53(-3.61%)
Apr 08, 2003 14.82 14.88 14.60 14.76 61,800 -0.07(-0.45%)
Apr 07, 2003 14.42 14.82 14.42 14.82 66,000 +0.58(+4.06%)
Apr 04, 2003 14.47 14.60 14.12 14.24 48,900 -0.27(-1.84%)
Apr 03, 2003 14.27 14.60 14.16 14.51 48,900 +0.27(+1.87%)
Apr 02, 2003 13.96 14.31 13.96 14.24 41,900 +0.38(+2.72%)
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.