Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.69 19.97 19.45 19.56 479,594 -0.13(-0.64%)
Jun 29, 2005 19.52 19.73 19.45 19.69 428,292 +0.07(+0.38%)
Jun 28, 2005 19.04 19.70 18.99 19.62 592,312 +0.89(+4.73%)
Jun 27, 2005 17.94 18.81 17.94 18.73 825,877 +0.68(+3.78%)
Jun 24, 2005 18.30 18.36 17.94 18.05 867,243 -0.29(-1.57%)
Jun 23, 2005 18.90 18.91 18.26 18.34 1,623,755 -0.56(-2.97%)
Jun 22, 2005 19.03 19.19 18.80 18.90 468,575 +0.04(+0.20%)
Jun 21, 2005 19.12 19.12 18.71 18.86 503,799 -0.27(-1.41%)
Jun 20, 2005 19.63 19.63 19.08 19.13 453,762 -0.51(-2.58%)
Jun 17, 2005 19.74 19.99 19.48 19.63 503,980 +0.07(+0.38%)
Jun 16, 2005 19.56 19.73 19.36 19.56 375,185 +0.27(+1.38%)
Jun 15, 2005 19.04 19.30 18.88 19.29 678,837 +0.20(+1.06%)
Jun 14, 2005 19.17 19.19 18.99 19.09 263,912 +0.01(+0.06%)
Jun 13, 2005 18.64 19.25 18.60 19.08 441,298 +0.29(+1.53%)
Jun 10, 2005 18.72 18.91 18.50 18.79 523,489 +0.04(+0.20%)
Jun 09, 2005 18.92 18.93 18.53 18.76 367,779 -0.20(-1.03%)
Jun 08, 2005 18.84 19.39 18.84 18.95 469,117 -0.01(-0.04%)
Jun 07, 2005 18.88 19.21 18.75 18.96 503,618 +0.12(+0.65%)
Jun 06, 2005 19.02 19.17 18.49 18.84 710,991 -0.10(-0.53%)
Jun 03, 2005 19.21 19.46 18.87 18.94 580,570 -0.37(-1.89%)
Jun 02, 2005 19.03 19.43 18.90 19.30 759,402 +0.28(+1.45%)
Jun 01, 2005 19.15 19.35 18.82 19.03 483,748 -0.13(-0.65%)
May 31, 2005 18.36 19.21 18.23 19.15 780,175 +0.77(+4.20%)
May 27, 2005 18.93 19.19 18.27 18.38 727,971 -0.50(-2.64%)
May 26, 2005 18.64 19.17 18.46 18.88 1,000,012 +0.70(+3.84%)
May 25, 2005 18.30 18.30 17.81 18.18 332,374 -0.17(-0.91%)
May 24, 2005 18.38 18.43 18.18 18.35 403,726 -0.03(-0.18%)
May 23, 2005 18.19 18.60 18.19 18.38 628,439 +0.00(+0.00%)
May 20, 2005 18.72 18.72 18.31 18.38 309,432 -0.32(-1.72%)
May 19, 2005 18.77 18.88 18.56 18.70 1,083,467 -0.14(-0.73%)
May 18, 2005 18.22 19.08 18.22 18.84 591,770 +0.78(+4.31%)
May 17, 2005 17.71 18.07 17.57 18.06 335,625 +0.29(+1.62%)
May 16, 2005 17.09 17.77 17.09 17.77 455,930 +0.51(+2.95%)
May 13, 2005 17.71 17.90 17.09 17.26 483,929 -0.46(-2.58%)
May 12, 2005 18.42 18.45 17.52 17.72 628,259 -0.70(-3.79%)
May 11, 2005 18.64 18.78 18.12 18.42 574,429 -0.18(-0.95%)
May 10, 2005 19.06 19.06 18.56 18.59 398,487 -0.46(-2.44%)
May 09, 2005 19.06 19.23 18.90 19.06 470,562 +0.03(+0.17%)
May 06, 2005 18.94 19.29 18.94 19.03 410,048 +0.23(+1.22%)
May 05, 2005 19.06 19.46 18.56 18.80 558,532 -0.33(-1.72%)
May 04, 2005 18.78 19.12 18.66 19.12 615,975 +0.42(+2.23%)
May 03, 2005 18.70 19.02 18.51 18.71 872,662 +0.01(+0.06%)
May 02, 2005 18.72 18.72 18.34 18.70 497,657 +0.07(+0.40%)
Apr 29, 2005 18.45 18.98 18.38 18.62 714,604 +0.25(+1.37%)
Apr 28, 2005 19.03 19.03 18.37 18.37 574,970 -0.72(-3.75%)
Apr 27, 2005 19.63 19.63 18.97 19.09 836,534 -0.55(-2.78%)
Apr 26, 2005 19.75 20.11 19.60 19.63 1,379,713 -0.03(-0.13%)
Apr 25, 2005 18.88 19.69 18.81 19.66 770,601 +0.90(+4.78%)
Apr 22, 2005 18.60 18.88 18.46 18.76 772,769 +0.34(+1.86%)
Apr 21, 2005 18.55 18.74 18.04 18.42 1,492,973 +0.50(+2.78%)
Apr 20, 2005 18.66 18.66 17.88 17.92 613,988 -0.74(-3.96%)
Apr 19, 2005 18.12 18.93 18.12 18.66 583,460 +0.62(+3.42%)
Apr 18, 2005 17.42 18.36 17.28 18.04 512,831 +0.63(+3.60%)
Apr 15, 2005 17.90 18.19 17.31 17.42 721,829 -0.49(-2.72%)
Apr 14, 2005 18.99 18.99 17.82 17.90 1,026,385 -1.09(-5.73%)
Apr 13, 2005 19.36 19.54 18.95 18.99 637,291 -0.38(-1.96%)
Apr 12, 2005 19.15 19.48 18.77 19.37 532,159 +0.15(+0.77%)
Apr 11, 2005 19.34 19.45 19.04 19.22 574,248 -0.04(-0.21%)
Apr 08, 2005 19.74 19.74 19.14 19.27 316,658 -0.48(-2.41%)
Apr 07, 2005 19.55 19.81 19.48 19.74 382,772 +0.22(+1.12%)
Apr 06, 2005 19.53 19.86 19.39 19.52 464,962 -0.08(-0.43%)
Apr 05, 2005 20.11 20.14 19.51 19.61 398,668 -0.01(-0.04%)
Apr 04, 2005 19.56 19.81 19.35 19.62 629,343 -0.31(-1.57%)
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.