Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.87 13.07 12.45 13.07 367,735 -0.05(-0.39%)
Jul 30, 2008 13.08 13.29 12.94 13.12 216,606 +0.13(+0.98%)
Jul 29, 2008 13.00 13.16 12.92 13.00 247,344 -0.03(-0.26%)
Jul 28, 2008 12.69 13.16 12.45 13.03 228,919 +0.29(+2.26%)
Jul 25, 2008 12.50 13.07 12.34 12.74 261,110 +0.40(+3.23%)
Jul 24, 2008 12.86 12.93 11.94 12.34 427,599 -0.47(-3.64%)
Jul 23, 2008 12.73 12.81 12.59 12.81 370,467 -0.01(-0.07%)
Jul 22, 2008 12.73 13.03 12.66 12.82 410,170 +0.03(+0.27%)
Jul 21, 2008 12.60 12.83 12.56 12.79 180,498 +0.08(+0.60%)
Jul 18, 2008 12.79 12.98 12.32 12.71 222,836 -0.20(-1.51%)
Jul 17, 2008 12.82 13.20 12.32 12.90 363,346 +0.04(+0.33%)
Jul 16, 2008 12.73 13.00 12.45 12.86 260,428 +0.14(+1.13%)
Jul 15, 2008 12.54 13.03 11.92 12.72 263,897 -0.02(-0.13%)
Jul 14, 2008 13.01 13.01 12.49 12.73 172,740 -0.18(-1.38%)
Jul 11, 2008 12.73 12.94 12.44 12.91 244,789 +0.08(+0.66%)
Jul 10, 2008 12.68 12.95 12.68 12.83 153,818 +0.08(+0.60%)
Jul 09, 2008 12.97 12.97 12.65 12.75 144,646 -0.25(-1.96%)
Jul 08, 2008 12.81 13.04 12.63 13.01 263,660 +0.10(+0.79%)
Jul 07, 2008 13.66 13.66 12.73 12.90 760,694 -0.73(-5.35%)
Jul 04, 2008 13.00 14.00 12.85 13.63 188,533 +0.00(+0.00%)
Jul 03, 2008 13.00 14.00 12.85 13.63 188,533 +0.69(+5.31%)
Jul 02, 2008 13.22 13.22 12.80 12.95 388,676 -0.25(-1.93%)
Jul 01, 2008 12.39 13.39 12.25 13.20 363,740 +0.59(+4.64%)
Jun 30, 2008 12.96 13.02 12.60 12.62 462,506 -0.45(-3.44%)
Jun 27, 2008 13.28 13.71 12.93 13.07 709,457 -0.18(-1.35%)
Jun 26, 2008 14.06 14.08 13.23 13.24 240,238 -0.96(-6.75%)
Jun 25, 2008 13.22 14.34 13.22 14.20 355,941 +0.99(+7.52%)
Jun 24, 2008 13.37 13.63 13.05 13.21 203,658 -0.31(-2.32%)
Jun 23, 2008 13.69 13.88 13.45 13.52 190,783 -0.14(-1.06%)
Jun 20, 2008 14.02 14.23 13.58 13.67 405,606 -0.55(-3.88%)
Jun 19, 2008 14.24 14.43 14.12 14.22 180,436 -0.02(-0.12%)
Jun 18, 2008 13.42 14.25 13.42 14.24 187,731 +0.65(+4.75%)
Jun 17, 2008 13.87 14.01 13.50 13.59 252,115 -0.26(-1.90%)
Jun 16, 2008 13.82 14.30 13.56 13.85 297,297 -0.12(-0.85%)
Jun 13, 2008 13.96 14.22 13.80 13.97 103,339 +0.22(+1.61%)
Jun 12, 2008 13.74 14.01 13.72 13.75 170,847 +0.02(+0.12%)
Jun 11, 2008 13.89 14.15 13.52 13.74 280,821 -0.25(-1.76%)
Jun 10, 2008 13.61 14.12 12.82 13.98 1,258,625 -0.01(-0.06%)
Jun 09, 2008 14.43 14.43 13.92 13.99 274,015 -0.23(-1.61%)
Jun 06, 2008 14.26 14.53 14.18 14.22 345,752 -0.21(-1.47%)
Jun 05, 2008 14.40 14.52 14.30 14.43 271,869 +0.02(+0.12%)
Jun 04, 2008 14.25 14.52 14.25 14.41 264,918 +0.00(+0.00%)
Jun 03, 2008 14.63 14.84 14.28 14.41 309,660 -0.25(-1.74%)
Jun 02, 2008 15.21 15.26 14.52 14.67 356,478 -0.27(-1.82%)
May 30, 2008 14.28 15.14 14.12 14.94 659,922 +0.51(+3.53%)
May 29, 2008 14.26 14.58 14.26 14.43 237,142 +0.15(+1.07%)
May 28, 2008 13.59 14.30 13.16 14.28 303,314 +0.70(+5.13%)
May 27, 2008 13.52 13.66 13.31 13.58 159,455 +0.03(+0.25%)
May 26, 2008 13.84 13.84 13.50 13.55 0 +0.00(+0.00%)
May 23, 2008 13.84 13.84 13.50 13.55 149,749 -0.46(-3.27%)
May 22, 2008 13.91 14.26 13.89 14.01 194,926 +0.09(+0.67%)
May 21, 2008 14.12 14.33 13.77 13.91 145,886 -0.12(-0.85%)
May 20, 2008 13.93 14.14 13.78 14.03 551,894 -0.20(-1.43%)
May 19, 2008 14.64 14.64 14.15 14.24 220,119 -0.37(-2.56%)
May 16, 2008 14.43 14.66 14.33 14.61 231,422 +0.16(+1.12%)
May 15, 2008 14.51 14.77 14.08 14.45 149,578 -0.13(-0.87%)
May 14, 2008 14.14 15.09 14.14 14.58 218,829 +0.44(+3.12%)
May 13, 2008 14.39 14.39 13.58 14.13 95,536 -0.26(-1.83%)
May 12, 2008 14.70 14.76 14.27 14.40 215,595 -0.31(-2.08%)
May 09, 2008 13.93 14.74 13.82 14.70 157,537 +0.63(+4.46%)
May 08, 2008 14.31 14.31 13.96 14.08 238,277 -0.27(-1.89%)
May 07, 2008 13.33 14.59 12.73 14.35 943,037 -0.19(-1.29%)
May 06, 2008 14.65 15.00 14.48 14.53 228,186 -0.31(-2.06%)
May 05, 2008 14.60 15.15 14.48 14.84 307,384 +0.27(+1.87%)
May 02, 2008 14.74 14.79 14.40 14.57 346,897 +0.14(+0.94%)
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.