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 (%)
May 31, 2006 38.76 40.17 38.73 39.32 640,300 +0.76(+1.97%)
May 30, 2006 40.90 40.96 38.51 38.56 536,300 -2.18(-5.35%)
May 26, 2006 39.80 41.09 39.57 40.74 371,600 +1.23(+3.11%)
May 25, 2006 39.40 39.98 38.56 39.51 1,140,200 +0.57(+1.46%)
May 24, 2006 38.58 39.85 37.84 38.94 808,500 +0.35(+0.91%)
May 23, 2006 39.75 40.66 38.51 38.59 829,400 -0.27(-0.69%)
May 22, 2006 40.08 40.08 38.08 38.86 953,400 -1.22(-3.04%)
May 19, 2006 39.76 40.79 39.04 40.08 425,500 +0.33(+0.83%)
May 18, 2006 40.59 41.51 39.68 39.75 538,300 -0.65(-1.61%)
May 17, 2006 41.51 42.31 40.00 40.40 473,200 -1.36(-3.26%)
May 16, 2006 41.87 42.61 41.05 41.76 442,700 -0.21(-0.50%)
May 15, 2006 42.30 42.42 40.81 41.97 610,500 -0.42(-0.99%)
May 12, 2006 42.80 43.18 42.04 42.39 606,100 -0.48(-1.12%)
May 11, 2006 44.60 44.69 42.75 42.87 621,300 -1.25(-2.83%)
May 10, 2006 44.72 44.72 43.61 44.12 406,100 -0.60(-1.34%)
May 09, 2006 44.80 44.91 44.34 44.72 295,000 +0.46(+1.04%)
May 08, 2006 44.40 44.42 43.62 44.26 469,000 +0.79(+1.82%)
May 05, 2006 43.50 43.86 43.10 43.47 272,500 +0.14(+0.32%)
May 04, 2006 43.11 43.96 43.00 43.33 356,800 +0.22(+0.51%)
May 03, 2006 42.80 43.60 42.28 43.11 256,100 -0.09(-0.21%)
May 02, 2006 43.70 44.08 42.49 43.20 394,500 -0.30(-0.69%)
May 01, 2006 43.25 44.49 42.00 43.50 471,200 +0.74(+1.73%)
Apr 28, 2006 42.30 43.46 42.30 42.76 524,300 -0.04(-0.09%)
Apr 27, 2006 43.25 43.66 41.00 42.80 682,500 -2.09(-4.66%)
Apr 26, 2006 45.10 46.36 44.76 44.89 595,100 +0.00(+0.00%)
Apr 25, 2006 45.78 46.24 44.55 44.89 575,200 -0.82(-1.79%)
Apr 24, 2006 47.08 47.30 45.52 45.71 782,600 -1.57(-3.32%)
Apr 21, 2006 48.00 49.02 46.08 47.28 909,400 +3.00(+6.78%)
Apr 20, 2006 44.95 45.15 43.07 44.28 399,600 -1.07(-2.36%)
Apr 19, 2006 44.95 45.35 44.36 45.35 343,200 +0.35(+0.78%)
Apr 18, 2006 44.25 45.33 44.02 45.00 546,500 +1.00(+2.27%)
Apr 17, 2006 44.15 44.74 43.60 44.00 401,400 +0.09(+0.20%)
Apr 13, 2006 44.19 44.64 43.50 43.91 257,000 -0.28(-0.63%)
Apr 12, 2006 43.83 44.39 43.31 44.19 270,600 +0.69(+1.59%)
Apr 11, 2006 44.30 45.19 43.28 43.50 307,400 -0.58(-1.32%)
Apr 10, 2006 43.45 44.62 43.32 44.08 449,400 +0.19(+0.43%)
Apr 07, 2006 45.30 45.51 43.40 43.89 319,500 -1.34(-2.96%)
Apr 06, 2006 45.30 45.57 44.10 45.23 324,400 -0.07(-0.15%)
Apr 05, 2006 45.25 45.64 44.62 45.30 510,800 +0.30(+0.67%)
Apr 04, 2006 45.12 45.50 44.59 45.00 459,200 +0.55(+1.24%)
Apr 03, 2006 44.30 45.67 44.12 44.45 486,900 +0.03(+0.07%)
Mar 31, 2006 45.29 45.29 44.01 44.42 262,600 -0.89(-1.97%)
Mar 30, 2006 45.09 45.69 44.53 45.31 234,000 +0.27(+0.61%)
Mar 29, 2006 44.53 45.75 44.53 45.04 191,900 +0.64(+1.44%)
Mar 28, 2006 44.77 45.33 44.09 44.40 185,500 -0.36(-0.80%)
Mar 27, 2006 45.28 45.28 44.55 44.76 217,600 -0.17(-0.39%)
Mar 24, 2006 44.33 45.06 44.11 44.93 237,000 +0.77(+1.74%)
Mar 23, 2006 43.47 44.49 43.23 44.17 171,800 +0.76(+1.75%)
Mar 22, 2006 43.06 43.79 42.70 43.41 364,600 +0.35(+0.81%)
Mar 21, 2006 44.20 44.70 43.01 43.06 454,700 -0.44(-1.01%)
Mar 20, 2006 43.27 43.93 42.84 43.50 218,800 +0.11(+0.26%)
Mar 17, 2006 42.80 43.82 42.63 43.39 322,800 +0.80(+1.88%)
Mar 16, 2006 42.93 43.37 42.36 42.59 277,400 -0.35(-0.82%)
Mar 15, 2006 41.80 43.17 41.77 42.94 379,400 +0.99(+2.37%)
Mar 14, 2006 40.27 42.07 40.14 41.95 208,200 +1.71(+4.26%)
Mar 13, 2006 41.23 41.37 40.11 40.23 259,500 -1.06(-2.57%)
Mar 10, 2006 40.40 41.54 39.99 41.29 224,100 +1.49(+3.75%)
Mar 09, 2006 40.66 41.31 39.60 39.80 244,700 -0.59(-1.45%)
Mar 08, 2006 40.57 41.05 39.55 40.39 302,000 -0.19(-0.46%)
Mar 07, 2006 42.15 42.25 40.15 40.57 274,800 -1.79(-4.22%)
Mar 06, 2006 43.33 44.25 41.75 42.36 211,400 -0.97(-2.25%)
Mar 03, 2006 43.40 44.14 42.57 43.33 268,500 +0.17(+0.40%)
Mar 02, 2006 43.05 43.57 42.64 43.16 192,700 +0.11(+0.26%)
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.