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 (%)
Aug 29, 2003 15.64 15.73 15.39 15.53 47,000 -0.16(-0.99%)
Aug 28, 2003 15.18 15.69 15.17 15.69 93,300 +0.57(+3.79%)
Aug 27, 2003 14.80 15.15 14.80 15.12 86,100 +0.29(+1.98%)
Aug 26, 2003 14.81 14.96 14.73 14.82 49,400 -0.04(-0.24%)
Aug 25, 2003 14.89 14.94 14.78 14.86 30,600 +0.00(+0.00%)
Aug 22, 2003 15.00 15.00 14.74 14.86 41,600 -0.14(-0.92%)
Aug 21, 2003 14.92 15.02 14.86 15.00 77,600 +0.08(+0.57%)
Aug 20, 2003 14.85 14.98 14.64 14.91 79,500 +0.06(+0.39%)
Aug 19, 2003 14.56 15.03 14.56 14.85 50,000 +0.36(+2.52%)
Aug 18, 2003 14.59 14.67 14.46 14.49 71,800 -0.14(-0.97%)
Aug 15, 2003 14.67 14.73 14.58 14.63 25,100 +0.00(+0.03%)
Aug 14, 2003 14.20 14.63 14.13 14.63 30,900 +0.47(+3.33%)
Aug 13, 2003 14.40 14.40 14.12 14.16 35,900 -0.31(-2.12%)
Aug 12, 2003 14.06 14.47 13.96 14.46 105,700 +0.40(+2.84%)
Aug 11, 2003 13.84 14.09 13.82 14.06 71,400 +0.27(+1.97%)
Aug 08, 2003 13.36 13.91 13.36 13.79 102,600 +0.43(+3.19%)
Aug 07, 2003 13.49 13.52 13.31 13.36 60,800 -0.16(-1.18%)
Aug 06, 2003 13.48 13.68 13.46 13.52 56,000 +0.04(+0.33%)
Aug 05, 2003 13.76 13.76 13.48 13.48 53,800 -0.25(-1.84%)
Aug 04, 2003 13.69 13.83 13.62 13.73 55,300 +0.05(+0.39%)
Aug 01, 2003 14.04 14.08 13.68 13.68 75,500 -0.41(-2.90%)
Jul 31, 2003 13.76 14.20 13.69 14.09 62,800 +0.36(+2.62%)
Jul 30, 2003 13.73 13.78 13.60 13.73 91,400 +0.04(+0.29%)
Jul 29, 2003 13.76 13.78 13.53 13.69 75,100 -0.02(-0.16%)
Jul 28, 2003 13.80 13.92 13.69 13.71 46,100 -0.08(-0.58%)
Jul 25, 2003 13.53 13.87 13.53 13.79 131,000 +0.30(+2.24%)
Jul 24, 2003 13.48 13.84 13.48 13.49 46,800 +0.07(+0.50%)
Jul 23, 2003 13.67 13.67 13.40 13.42 77,000 -0.20(-1.47%)
Jul 22, 2003 13.51 13.68 13.36 13.62 40,800 +0.16(+1.15%)
Jul 21, 2003 13.53 13.62 13.33 13.47 106,600 -0.08(-0.62%)
Jul 18, 2003 13.37 13.56 13.33 13.55 55,200 +0.22(+1.63%)
Jul 17, 2003 13.31 13.55 13.29 13.33 97,100 +0.05(+0.40%)
Jul 16, 2003 13.33 13.44 13.28 13.28 56,500 -0.05(-0.40%)
Jul 15, 2003 13.44 13.64 13.28 13.33 91,200 -0.05(-0.40%)
Jul 14, 2003 13.82 13.82 13.39 13.39 74,800 -0.46(-3.31%)
Jul 11, 2003 13.85 13.96 13.78 13.84 44,100 +0.00(+0.03%)
Jul 10, 2003 13.84 13.95 13.77 13.84 56,400 -0.03(-0.19%)
Jul 09, 2003 14.11 14.19 13.78 13.87 76,100 -0.29(-2.04%)
Jul 08, 2003 14.07 14.21 13.87 14.16 91,300 +0.08(+0.57%)
Jul 07, 2003 13.82 14.13 13.66 14.08 70,500 +0.32(+2.36%)
Jul 03, 2003 14.13 14.13 13.73 13.75 44,900 -0.38(-2.70%)
Jul 02, 2003 13.63 14.09 13.48 14.13 119,800 +0.51(+3.72%)
Jul 01, 2003 13.22 13.68 13.22 13.63 113,100 +0.42(+3.16%)
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%)
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.