Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.978 5.052 4.954 5.019 172,328 +0.04(+0.82%)
Nov 27, 2002 4.904 4.980 4.904 4.978 742,693 +0.08(+1.67%)
Nov 26, 2002 4.970 5.027 4.880 4.896 418,087 -0.15(-3.02%)
Nov 25, 2002 5.016 5.105 5.016 5.049 340,322 +0.05(+0.98%)
Nov 22, 2002 5.093 5.167 4.995 5.000 437,324 -0.09(-1.84%)
Nov 21, 2002 5.175 5.241 5.093 5.093 881,152 -0.02(-0.48%)
Nov 20, 2002 5.064 5.314 5.018 5.118 481,490 +0.06(+1.10%)
Nov 19, 2002 5.150 5.209 5.059 5.062 225,165 -0.09(-1.81%)
Nov 18, 2002 5.323 5.323 5.134 5.155 203,759 -0.10(-1.93%)
Nov 15, 2002 5.090 5.324 5.086 5.257 231,668 +0.17(+3.32%)
Nov 14, 2002 5.105 5.150 5.086 5.088 374,733 -0.01(-0.26%)
Nov 13, 2002 5.224 5.236 5.101 5.101 539,746 -0.12(-2.23%)
Nov 12, 2002 5.405 5.438 5.091 5.218 513,734 -0.18(-3.25%)
Nov 11, 2002 5.290 5.438 5.282 5.393 234,378 +0.11(+2.05%)
Nov 08, 2002 5.479 5.605 5.265 5.285 372,566 -0.22(-3.96%)
Nov 07, 2002 5.577 5.577 5.347 5.503 339,509 -0.11(-1.90%)
Nov 06, 2002 5.602 5.667 5.498 5.610 584,725 -0.03(-0.58%)
Nov 05, 2002 5.823 5.848 5.459 5.643 1,160,509 -0.45(-7.40%)
Nov 04, 2002 5.995 6.159 5.972 6.094 158,509 +0.16(+2.62%)
Nov 01, 2002 5.803 5.938 5.790 5.938 287,485 +0.11(+1.86%)
Oct 31, 2002 5.931 5.938 5.828 5.830 233,565 -0.08(-1.31%)
Oct 30, 2002 5.921 5.941 5.856 5.907 130,872 +0.00(+0.03%)
Oct 29, 2002 5.946 5.962 5.839 5.905 131,685 -0.07(-1.10%)
Oct 28, 2002 6.208 6.208 5.948 5.971 149,568 -0.21(-3.35%)
Oct 25, 2002 6.020 6.177 5.995 6.177 127,620 +0.13(+2.20%)
Oct 24, 2002 6.323 6.323 6.012 6.044 271,228 -0.25(-3.91%)
Oct 23, 2002 6.323 6.346 6.184 6.290 136,291 -0.07(-1.03%)
Oct 22, 2002 6.210 6.450 6.208 6.356 316,749 +0.14(+2.27%)
Oct 21, 2002 6.208 6.259 6.135 6.215 1,110,924 +0.01(+0.11%)
Oct 18, 2002 6.164 6.231 6.135 6.208 140,897 +0.04(+0.66%)
Oct 17, 2002 6.077 6.233 6.077 6.167 263,370 +0.16(+2.73%)
Oct 16, 2002 6.159 6.231 5.992 6.003 278,002 -0.20(-3.17%)
Oct 15, 2002 6.020 6.200 5.976 6.200 205,114 +0.25(+4.13%)
Oct 14, 2002 5.782 5.954 5.716 5.954 126,537 +0.16(+2.83%)
Oct 11, 2002 5.749 5.913 5.725 5.790 353,328 +0.10(+1.73%)
Oct 10, 2002 5.864 5.957 5.692 5.692 274,750 -0.17(-2.94%)
Oct 09, 2002 6.013 6.035 5.782 5.864 327,587 -0.15(-2.56%)
Oct 08, 2002 6.010 6.067 5.841 6.018 254,428 -0.00(-0.03%)
Oct 07, 2002 6.085 6.120 5.995 6.020 199,966 -0.07(-1.08%)
Oct 04, 2002 6.249 6.282 5.969 6.085 173,683 -0.15(-2.37%)
Oct 03, 2002 6.225 6.399 6.172 6.233 208,908 +0.00(+0.05%)
Oct 02, 2002 6.181 6.427 6.069 6.230 437,324 +0.04(+0.64%)
Oct 01, 2002 5.675 6.190 5.643 6.190 2,276,040 +0.50(+8.76%)
Sep 30, 2002 5.552 5.692 5.442 5.692 570,094 +0.11(+2.06%)
Sep 27, 2002 5.851 5.851 5.577 5.577 152,007 -0.28(-4.76%)
Sep 26, 2002 5.856 5.982 5.813 5.856 132,498 +0.00(+0.00%)
Sep 25, 2002 5.634 5.856 5.552 5.856 318,374 +0.28(+5.00%)
Sep 24, 2002 5.741 5.741 5.462 5.577 1,517,360 -0.20(-3.44%)
Sep 23, 2002 6.069 6.069 5.749 5.775 304,826 -0.29(-4.84%)
Sep 20, 2002 5.962 6.102 5.961 6.069 482,032 +0.11(+1.76%)
Sep 19, 2002 5.905 6.061 5.808 5.964 352,244 -0.01(-0.11%)
Sep 18, 2002 6.077 6.085 5.931 5.971 201,050 -0.12(-2.02%)
Sep 17, 2002 6.372 6.372 6.085 6.094 208,908 -0.29(-4.50%)
Sep 16, 2002 6.430 6.487 6.333 6.381 74,513 -0.08(-1.19%)
Sep 13, 2002 6.356 6.512 6.307 6.458 155,800 +0.06(+0.95%)
Sep 12, 2002 6.463 6.479 6.377 6.397 104,047 -0.11(-1.76%)
Sep 11, 2002 6.520 6.540 6.481 6.512 97,544 +0.01(+0.13%)
Sep 10, 2002 6.561 6.651 6.446 6.504 219,475 -0.06(-0.90%)
Sep 09, 2002 6.430 6.597 6.356 6.563 5,039,804 +0.11(+1.78%)
Sep 06, 2002 6.446 6.535 6.430 6.448 386,655 +0.02(+0.28%)
Sep 05, 2002 6.556 6.561 6.422 6.430 234,919 -0.12(-1.88%)
Sep 04, 2002 6.512 6.559 6.417 6.553 231,668 +0.08(+1.27%)
Sep 03, 2002 6.602 6.602 6.413 6.471 235,461 -0.17(-2.59%)
Aug 30, 2002 6.290 6.643 6.290 6.643 381,236 +0.39(+6.30%)
Aug 29, 2002 6.364 6.553 6.249 6.249 289,382 -0.11(-1.80%)
Aug 28, 2002 6.504 6.504 6.331 6.364 239,526 -0.14(-2.14%)
Aug 27, 2002 6.545 6.597 6.427 6.504 313,226 +0.03(+0.46%)
Aug 26, 2002 6.348 6.551 6.345 6.474 209,449 +0.14(+2.17%)
Aug 23, 2002 6.381 6.553 6.335 6.336 298,865 -0.05(-0.82%)
Aug 22, 2002 6.400 6.438 6.310 6.389 139,542 -0.01(-0.18%)
Aug 21, 2002 6.200 6.405 6.200 6.400 199,695 +0.28(+4.61%)
Aug 20, 2002 6.102 6.225 6.028 6.118 144,962 +0.08(+1.36%)
Aug 16, 2002 6.053 6.085 6.000 6.036 76,680 -0.02(-0.27%)
Aug 15, 2002 5.962 6.094 5.921 6.053 111,092 +0.09(+1.51%)
Aug 14, 2002 5.992 5.994 5.692 5.962 263,912 -0.03(-0.57%)
Aug 13, 2002 5.962 6.171 5.959 5.997 189,670 +0.03(+0.49%)
Aug 12, 2002 6.087 6.102 5.900 5.967 140,084 +0.20(+3.50%)
Aug 07, 2002 5.889 5.921 5.666 5.766 156,884 -0.09(-1.57%)
Aug 06, 2002 5.631 5.897 5.631 5.857 274,479 +0.23(+4.11%)
Aug 05, 2002 5.856 5.889 5.626 5.626 323,251 -0.24(-4.06%)
Aug 02, 2002 5.938 5.954 5.834 5.864 231,397 -0.07(-1.16%)
Aug 01, 2002 5.774 6.021 5.774 5.933 341,406 +0.16(+2.76%)
Jul 31, 2002 6.069 6.151 5.774 5.774 323,793 -0.37(-6.01%)
Jul 30, 2002 6.012 6.241 5.784 6.143 586,893 +0.24(+4.03%)
Jul 29, 2002 5.462 6.030 5.462 5.905 341,135 +0.41(+7.46%)
Jul 26, 2002 5.424 5.495 5.372 5.495 150,110 +0.03(+0.54%)
Jul 25, 2002 5.551 5.657 5.380 5.465 130,330 -0.10(-1.86%)
Jul 24, 2002 5.257 5.577 5.085 5.569 289,924 +0.27(+5.11%)
Jul 23, 2002 5.413 5.413 5.175 5.298 170,161 -0.14(-2.56%)
Jul 22, 2002 5.577 5.603 5.331 5.438 414,293 -0.18(-3.21%)
Jul 19, 2002 5.807 5.807 5.600 5.618 364,166 -0.43(-7.18%)
Jul 17, 2002 6.082 6.126 5.889 6.053 317,561 -0.47(-7.24%)
Jul 12, 2002 6.397 6.725 6.397 6.525 222,997 +0.11(+1.74%)
Jul 11, 2002 6.528 6.545 6.318 6.413 333,548 -0.15(-2.35%)
Jul 10, 2002 6.789 6.791 6.561 6.568 299,678 -0.22(-3.22%)
Jul 09, 2002 6.874 6.874 6.786 6.786 135,478 -0.09(-1.29%)
Jul 08, 2002 7.047 7.076 6.956 6.874 230,313 -0.17(-2.44%)
Jul 05, 2002 6.746 7.127 6.746 7.047 187,773 +0.31(+4.53%)
Jul 04, 2002 6.700 6.799 6.538 6.742 299,949 +0.00(+0.00%)
Jul 03, 2002 6.700 6.799 6.538 6.742 299,949 +0.02(+0.24%)
Jul 02, 2002 7.053 7.053 6.561 6.725 278,814 -0.32(-4.54%)
Jul 01, 2002 7.168 7.168 6.947 7.045 277,460 -0.12(-1.72%)
Jun 28, 2002 7.078 7.176 7.053 7.168 470,110 +0.10(+1.39%)
Jun 27, 2002 6.955 7.111 6.858 7.070 386,114 +0.15(+2.13%)
Jun 26, 2002 6.725 6.947 6.651 6.922 545,436 +0.11(+1.69%)
Jun 25, 2002 6.955 6.996 6.783 6.807 769,518 -0.43(-6.00%)
Jun 21, 2002 6.963 7.242 6.960 7.242 25,036,448 +0.31(+4.45%)
Jun 20, 2002 6.758 7.012 6.684 6.933 1,030,450 +0.23(+3.48%)
Jun 19, 2002 6.635 6.796 6.569 6.700 784,963 +0.10(+1.49%)
Jun 18, 2002 6.553 6.602 6.463 6.602 585,809 +0.21(+3.28%)
Jun 17, 2002 6.561 6.586 6.381 6.392 875,191 -0.16(-2.45%)
Jun 14, 2002 6.520 6.617 6.430 6.553 922,880 +0.02(+0.38%)
Jun 12, 2002 6.266 6.533 6.233 6.528 358,747 +0.25(+3.92%)
Jun 11, 2002 6.553 6.619 6.249 6.282 515,360 -0.22(-3.33%)
Jun 10, 2002 6.372 6.627 6.371 6.499 805,013 +0.13(+1.98%)
Jun 07, 2002 6.192 6.372 6.177 6.372 609,924 +0.22(+3.60%)
Jun 06, 2002 6.126 6.184 6.069 6.151 344,386 -0.04(-0.66%)
Jun 05, 2002 6.102 6.217 6.059 6.192 548,959 +0.27(+4.57%)
May 31, 2002 5.741 5.946 5.700 5.921 1,143,710 +0.15(+2.56%)
May 28, 2002 5.905 5.938 5.774 5.774 237,629 -0.14(-2.44%)
May 27, 2002 6.102 6.102 5.918 5.918 123,827 +0.00(+0.00%)
May 24, 2002 6.102 6.102 5.918 5.918 122,201 -0.18(-3.01%)
May 23, 2002 5.921 6.102 5.864 6.102 363,895 +0.22(+3.77%)
May 22, 2002 5.848 5.880 5.807 5.880 164,471 +0.06(+0.99%)
May 21, 2002 5.872 5.905 5.807 5.823 151,194 -0.01(-0.14%)
May 20, 2002 5.790 5.831 5.741 5.831 174,496 +0.04(+0.71%)
May 17, 2002 5.831 5.831 5.716 5.790 253,615 -0.03(-0.59%)
May 16, 2002 6.036 6.036 5.807 5.825 273,124 -0.22(-3.64%)
May 15, 2002 6.061 6.110 5.905 6.044 362,811 +0.02(+0.41%)
May 14, 2002 5.798 6.062 5.790 6.020 519,695 +0.21(+3.67%)
May 13, 2002 5.831 5.862 5.743 5.807 204,301 -0.10(-1.67%)
May 10, 2002 5.989 6.026 5.889 5.905 234,919 -0.08(-1.37%)
May 09, 2002 6.266 6.266 5.954 5.987 557,629 -0.26(-4.20%)
May 08, 2002 6.167 6.389 6.167 6.249 334,632 +0.05(+0.79%)
May 07, 2002 6.066 6.266 6.066 6.200 251,448 +0.13(+2.22%)
May 06, 2002 6.274 6.409 6.062 6.066 264,996 -0.18(-2.94%)
May 03, 2002 6.020 6.302 6.020 6.249 590,686 +0.23(+3.81%)
May 02, 2002 5.823 6.020 5.802 6.020 224,081 +0.16(+2.80%)
May 01, 2002 5.905 5.913 5.790 5.856 203,217 -0.05(-0.83%)
Apr 30, 2002 5.925 5.989 5.872 5.905 458,459 -0.10(-1.64%)
Apr 29, 2002 6.126 6.126 5.971 6.003 102,421 -0.11(-1.88%)
Apr 26, 2002 6.153 6.187 6.069 6.118 71,261 -0.03(-0.56%)
Apr 25, 2002 6.090 6.167 6.020 6.153 91,583 +0.06(+1.02%)
Apr 24, 2002 6.208 6.228 6.090 6.090 140,355 -0.08(-1.28%)
Apr 23, 2002 6.061 6.213 6.035 6.169 541,914 +0.18(+3.04%)
Apr 22, 2002 6.028 6.061 5.956 5.987 108,382 -0.03(-0.55%)
Apr 19, 2002 6.085 6.085 5.995 6.020 120,846 -0.08(-1.34%)
Apr 18, 2002 6.217 6.233 6.038 6.102 1,083,828 -0.09(-1.43%)
Apr 17, 2002 6.274 6.290 6.167 6.190 250,906 -0.04(-0.68%)
Apr 16, 2002 6.102 6.241 5.971 6.233 486,368 +0.16(+2.70%)
Apr 15, 2002 5.994 6.069 5.966 6.069 148,213 +0.07(+1.23%)
Apr 12, 2002 5.938 6.003 5.880 5.995 177,476 +0.07(+1.25%)
Apr 11, 2002 5.897 5.987 5.880 5.921 157,968 +0.02(+0.28%)
Apr 10, 2002 5.890 5.912 5.854 5.905 260,931 +0.02(+0.28%)
Apr 09, 2002 5.880 5.935 5.839 5.889 179,373 +0.03(+0.59%)
Apr 08, 2002 5.741 5.856 5.692 5.854 199,966 +0.06(+1.10%)
Apr 05, 2002 5.872 5.921 5.774 5.790 85,080 -0.07(-1.26%)
Apr 04, 2002 5.889 5.905 5.864 5.864 110,279 +0.01(+0.20%)
Apr 03, 2002 5.864 5.979 5.790 5.853 164,741 -0.01(-0.20%)
Apr 02, 2002 5.831 5.900 5.823 5.864 81,287 -0.00(-0.06%)
Apr 01, 2002 5.821 5.902 5.708 5.867 150,110 +0.04(+0.76%)
Mar 29, 2002 5.930 5.941 5.708 5.823 185,334 +0.00(+0.00%)
Mar 28, 2002 5.930 5.941 5.708 5.823 185,334 -0.08(-1.39%)
Mar 27, 2002 5.856 5.935 5.831 5.905 288,569 +0.09(+1.55%)
Mar 26, 2002 5.569 5.905 5.569 5.815 373,920 +0.29(+5.19%)
Mar 25, 2002 5.569 5.570 5.479 5.528 178,018 -0.02(-0.30%)
Mar 22, 2002 5.708 5.802 5.544 5.544 135,749 -0.16(-2.73%)
Mar 21, 2002 5.651 5.708 5.638 5.700 75,868 +0.07(+1.16%)
Mar 20, 2002 5.733 5.749 5.618 5.634 83,996 -0.14(-2.41%)
Mar 19, 2002 5.643 5.774 5.643 5.774 101,338 +0.15(+2.62%)
Mar 18, 2002 5.479 5.634 5.479 5.626 166,909 +0.18(+3.31%)
Mar 15, 2002 5.413 5.536 5.405 5.446 139,272 -0.07(-1.19%)
Mar 14, 2002 5.446 5.577 5.413 5.511 102,421 -0.04(-0.74%)
Mar 13, 2002 5.741 5.748 5.552 5.552 73,700 -0.19(-3.29%)
Mar 12, 2002 5.741 5.897 5.693 5.741 455,208 -0.07(-1.24%)
Mar 11, 2002 5.684 5.820 5.561 5.813 263,370 +0.14(+2.43%)
Mar 08, 2002 5.733 5.782 5.562 5.675 334,090 +0.02(+0.44%)
Mar 07, 2002 5.692 5.734 5.602 5.651 563,320 -0.01(-0.14%)
Mar 06, 2002 5.411 5.698 5.380 5.659 915,022 +0.28(+5.15%)
Mar 05, 2002 5.200 5.438 5.167 5.382 544,353 +0.18(+3.50%)
Mar 04, 2002 5.241 5.388 5.200 5.200 761,118 -0.01(-0.16%)
Mar 01, 2002 4.899 5.262 4.899 5.208 483,658 +0.32(+6.54%)
Feb 28, 2002 4.839 4.888 4.831 4.888 343,302 +0.06(+1.19%)
Feb 27, 2002 4.798 4.845 4.796 4.831 54,191 +0.04(+0.75%)
Feb 26, 2002 4.798 4.806 4.786 4.795 68,010 -0.00(-0.07%)
Feb 25, 2002 4.757 4.814 4.754 4.798 395,868 +0.04(+0.86%)
Feb 22, 2002 4.754 4.757 4.734 4.757 163,387 +0.00(+0.07%)
Feb 21, 2002 4.757 4.757 4.729 4.754 198,340 -0.00(-0.07%)
Feb 20, 2002 4.745 4.757 4.732 4.757 64,487 +0.01(+0.24%)
Feb 19, 2002 4.755 4.757 4.732 4.745 56,901 -0.01(-0.21%)
Feb 18, 2002 4.790 4.798 4.740 4.755 103,234 +0.00(+0.00%)
Feb 15, 2002 4.790 4.798 4.740 4.755 103,234 -0.00(-0.07%)
Feb 14, 2002 4.798 4.806 4.757 4.758 137,646 -0.03(-0.58%)
Feb 13, 2002 4.749 4.786 4.724 4.786 309,975 +0.05(+1.14%)
Feb 12, 2002 4.696 4.749 4.696 4.732 146,316 +0.04(+0.77%)
Feb 11, 2002 4.754 4.757 4.696 4.696 152,819 -0.06(-1.21%)
Feb 08, 2002 4.699 4.757 4.699 4.754 75,597 +0.05(+1.15%)
Feb 07, 2002 4.757 4.781 4.699 4.699 72,887 -0.06(-1.21%)
Feb 06, 2002 4.754 4.790 4.731 4.757 46,062 -0.01(-0.31%)
Feb 05, 2002 4.755 4.798 4.755 4.772 68,281 +0.02(+0.34%)
Feb 04, 2002 4.773 4.829 4.755 4.755 86,706 -0.02(-0.38%)
Feb 01, 2002 4.790 4.806 4.773 4.773 303,743 -0.03(-0.68%)
Jan 31, 2002 4.790 4.814 4.781 4.806 123,827 +0.00(+0.03%)
Jan 30, 2002 4.829 4.831 4.765 4.804 139,272 -0.02(-0.34%)
Jan 29, 2002 4.822 4.839 4.765 4.821 97,815 +0.02(+0.34%)
Jan 28, 2002 4.814 4.831 4.798 4.804 57,713 +0.01(+0.14%)
Jan 25, 2002 4.757 4.798 4.754 4.798 74,513 +0.03(+0.69%)
Jan 24, 2002 4.783 4.788 4.708 4.765 131,685 -0.02(-0.38%)
Jan 23, 2002 4.775 4.837 4.775 4.783 239,797 +0.01(+0.17%)
Jan 22, 2002 4.691 4.827 4.691 4.775 163,929 +0.12(+2.50%)
Jan 21, 2002 4.612 4.683 4.599 4.658 102,150 +0.00(+0.00%)
Jan 18, 2002 4.612 4.683 4.599 4.658 101,879 +0.04(+0.78%)
Jan 17, 2002 4.658 4.667 4.609 4.622 56,630 -0.00(-0.11%)
Jan 16, 2002 4.740 4.740 4.626 4.627 31,701 -0.11(-2.39%)
Jan 15, 2002 4.691 4.749 4.691 4.740 79,932 +0.07(+1.58%)
Jan 14, 2002 4.724 4.724 4.658 4.667 76,138 -0.08(-1.76%)
Jan 11, 2002 4.675 4.790 4.675 4.750 65,842 +0.05(+1.15%)
Jan 10, 2002 4.716 4.798 4.694 4.696 56,359 +0.05(+1.17%)
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.