Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.33 37.55 36.83 37.11 394,100 -0.34(-0.91%)
Nov 29, 2006 36.95 37.67 36.87 37.45 192,400 +0.84(+2.29%)
Nov 28, 2006 35.94 36.67 35.88 36.61 315,600 +0.68(+1.89%)
Nov 27, 2006 36.94 37.01 35.79 35.93 277,400 -1.09(-2.94%)
Nov 24, 2006 36.67 37.12 36.58 37.02 60,300 +0.18(+0.49%)
Nov 22, 2006 36.97 36.98 36.47 36.84 202,800 +0.08(+0.22%)
Nov 21, 2006 36.01 36.86 35.91 36.76 214,200 +0.88(+2.45%)
Nov 20, 2006 36.20 36.73 35.49 35.88 260,300 +0.18(+0.50%)
Nov 17, 2006 35.17 35.87 35.06 35.70 239,200 +0.63(+1.80%)
Nov 16, 2006 36.20 36.23 35.04 35.07 297,900 -1.08(-2.99%)
Nov 15, 2006 35.91 36.65 35.81 36.15 395,600 +0.29(+0.81%)
Nov 14, 2006 35.35 35.95 35.04 35.86 479,000 +0.64(+1.82%)
Nov 13, 2006 34.09 35.43 33.83 35.22 440,200 +1.23(+3.62%)
Nov 10, 2006 33.81 34.01 33.52 33.99 231,800 +0.18(+0.53%)
Nov 09, 2006 34.24 34.36 33.69 33.81 421,900 -0.37(-1.08%)
Nov 08, 2006 34.26 34.52 33.83 34.18 200,800 -0.08(-0.23%)
Nov 07, 2006 34.01 34.66 33.95 34.26 457,700 +0.25(+0.74%)
Nov 06, 2006 33.80 34.28 33.75 34.01 208,300 +0.52(+1.55%)
Nov 03, 2006 33.54 33.99 33.08 33.49 242,800 -0.02(-0.06%)
Nov 02, 2006 33.32 33.75 33.11 33.51 265,200 +0.17(+0.51%)
Nov 01, 2006 33.88 33.97 33.06 33.34 378,700 -0.17(-0.51%)
Oct 31, 2006 33.85 33.90 32.97 33.51 352,800 -0.19(-0.56%)
Oct 30, 2006 34.12 34.17 33.70 33.70 186,400 -0.42(-1.23%)
Oct 27, 2006 34.79 34.92 33.97 34.12 299,600 -0.67(-1.93%)
Oct 26, 2006 34.77 34.83 34.07 34.79 360,100 +0.41(+1.19%)
Oct 25, 2006 34.04 34.43 33.75 34.38 249,200 +0.48(+1.42%)
Oct 24, 2006 33.32 33.98 33.17 33.90 234,800 +0.58(+1.74%)
Oct 23, 2006 33.63 33.86 33.17 33.32 265,400 -0.33(-0.98%)
Oct 20, 2006 34.45 34.45 33.37 33.65 367,800 -0.64(-1.87%)
Oct 19, 2006 33.03 34.34 32.93 34.29 535,800 +1.26(+3.81%)
Oct 18, 2006 34.00 34.25 32.93 33.03 343,900 -0.60(-1.78%)
Oct 17, 2006 33.30 33.74 33.00 33.63 428,200 -0.38(-1.12%)
Oct 16, 2006 33.71 34.13 33.44 34.01 366,800 +0.67(+2.01%)
Oct 13, 2006 32.78 33.44 32.59 33.34 515,800 +0.60(+1.83%)
Oct 12, 2006 31.83 32.81 31.70 32.74 489,800 +1.16(+3.67%)
Oct 11, 2006 31.55 31.99 31.16 31.58 475,400 +0.03(+0.10%)
Oct 10, 2006 31.10 31.63 30.80 31.55 482,200 +0.60(+1.94%)
Oct 09, 2006 30.80 31.40 30.60 30.95 421,800 +0.15(+0.49%)
Oct 06, 2006 30.51 31.00 30.16 30.80 288,000 +0.29(+0.95%)
Oct 05, 2006 29.89 30.70 29.73 30.51 664,900 +0.76(+2.55%)
Oct 04, 2006 29.20 29.83 29.15 29.75 427,400 +0.50(+1.71%)
Oct 03, 2006 29.91 29.92 29.24 29.25 388,600 -0.76(-2.53%)
Oct 02, 2006 30.55 30.55 29.87 30.01 337,400 -0.34(-1.12%)
Sep 29, 2006 30.31 30.92 30.30 30.35 386,800 -0.04(-0.13%)
Sep 28, 2006 30.45 30.90 30.29 30.39 466,700 +0.15(+0.50%)
Sep 27, 2006 30.24 30.88 29.85 30.24 618,800 -0.23(-0.75%)
Sep 26, 2006 30.27 30.99 30.27 30.47 560,700 +0.37(+1.23%)
Sep 25, 2006 30.10 30.28 29.32 30.10 422,700 -0.04(-0.13%)
Sep 22, 2006 30.35 30.70 30.03 30.14 425,900 -0.33(-1.08%)
Sep 21, 2006 31.00 31.13 30.23 30.47 563,100 -0.36(-1.17%)
Sep 20, 2006 30.65 31.04 30.50 30.83 527,500 +0.33(+1.08%)
Sep 19, 2006 31.37 31.48 30.21 30.50 591,900 -0.74(-2.37%)
Sep 18, 2006 31.57 32.34 31.06 31.24 656,600 -0.76(-2.38%)
Sep 15, 2006 31.54 32.17 31.16 32.00 635,000 +0.78(+2.50%)
Sep 14, 2006 30.85 31.42 30.81 31.22 573,600 +0.30(+0.97%)
Sep 13, 2006 30.90 31.21 30.63 30.92 512,800 +0.10(+0.32%)
Sep 12, 2006 30.85 31.25 30.58 30.82 595,600 +0.07(+0.23%)
Sep 11, 2006 32.20 32.26 30.60 30.75 761,400 -1.53(-4.74%)
Sep 08, 2006 32.60 32.74 32.16 32.28 601,400 -0.12(-0.37%)
Sep 07, 2006 33.15 33.16 32.39 32.40 1,012,900 -0.75(-2.26%)
Sep 06, 2006 35.20 35.20 33.15 33.15 639,700 -2.27(-6.41%)
Sep 05, 2006 34.87 35.80 34.52 35.42 562,900 +0.55(+1.58%)
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.