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

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
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 (%)
May 28, 2004 7.372 7.372 7.251 7.300 166,540 -0.07(-0.98%)
May 27, 2004 7.267 7.372 7.234 7.372 710,646 +0.12(+1.65%)
May 26, 2004 7.259 7.300 7.193 7.252 454,325 -0.02(-0.23%)
May 25, 2004 7.064 7.287 7.051 7.269 773,302 +0.21(+2.92%)
May 24, 2004 7.002 7.098 7.002 7.062 304,872 +0.07(+1.06%)
May 21, 2004 6.948 7.034 6.925 6.988 332,267 +0.08(+1.14%)
May 20, 2004 6.759 6.939 6.741 6.910 413,639 +0.17(+2.45%)
May 19, 2004 6.808 6.907 6.703 6.744 416,894 -0.04(-0.58%)
May 18, 2004 6.574 6.784 6.540 6.784 416,894 +0.22(+3.40%)
May 17, 2004 6.653 6.653 6.499 6.561 227,569 -0.11(-1.60%)
May 14, 2004 6.676 6.787 6.538 6.667 233,536 -0.01(-0.12%)
May 13, 2004 6.661 6.735 6.644 6.676 209,667 -0.01(-0.10%)
May 12, 2004 6.718 6.718 6.523 6.682 518,609 -0.04(-0.54%)
May 11, 2004 6.562 6.743 6.561 6.718 523,762 +0.18(+2.73%)
May 10, 2004 6.677 6.679 6.522 6.540 540,037 -0.15(-2.25%)
May 07, 2004 6.820 6.839 6.690 6.690 624,121 -0.14(-2.02%)
May 06, 2004 6.907 6.948 6.823 6.828 471,684 -0.08(-1.14%)
May 05, 2004 6.867 6.951 6.833 6.907 723,123 +0.04(+0.60%)
May 04, 2004 6.759 6.931 6.735 6.866 2,590,604 +0.16(+2.32%)
May 03, 2004 6.792 6.792 6.697 6.710 757,299 +0.02(+0.37%)
Apr 30, 2004 6.730 6.731 6.628 6.685 2,087,727 -0.04(-0.66%)
Apr 29, 2004 7.103 7.105 6.613 6.730 1,408,815 -0.47(-6.57%)
Apr 28, 2004 7.382 7.382 7.102 7.203 248,997 -0.19(-2.59%)
Apr 27, 2004 7.462 7.570 7.347 7.395 290,768 -0.08(-1.03%)
Apr 26, 2004 7.428 7.565 7.275 7.472 257,948 +0.03(+0.46%)
Apr 23, 2004 7.492 7.492 7.369 7.437 238,147 -0.07(-0.94%)
Apr 22, 2004 7.282 7.537 7.270 7.508 212,651 +0.25(+3.45%)
Apr 21, 2004 7.244 7.326 7.167 7.257 152,436 +0.01(+0.20%)
Apr 20, 2004 7.431 7.455 7.172 7.242 218,076 -0.19(-2.54%)
Apr 19, 2004 7.472 7.503 7.398 7.431 185,527 -0.02(-0.33%)
Apr 16, 2004 7.447 7.523 7.423 7.455 234,350 +0.02(+0.33%)
Apr 15, 2004 7.431 7.529 7.405 7.431 184,442 +0.02(+0.27%)
Apr 14, 2004 7.492 7.572 7.377 7.411 182,272 -0.08(-1.07%)
Apr 13, 2004 7.677 7.693 7.465 7.492 262,288 -0.17(-2.20%)
Apr 12, 2004 7.654 7.726 7.585 7.660 208,582 +0.01(+0.09%)
Apr 08, 2004 7.819 7.857 7.654 7.654 393,025 -0.16(-2.10%)
Apr 07, 2004 7.406 7.950 7.406 7.818 1,492,086 +0.73(+10.29%)
Apr 06, 2004 7.046 7.120 7.008 7.088 188,239 +0.04(+0.60%)
Apr 05, 2004 7.090 7.108 7.005 7.046 258,219 -0.06(-0.85%)
Apr 02, 2004 7.005 7.123 6.992 7.106 264,186 +0.16(+2.29%)
Apr 01, 2004 6.988 7.072 6.936 6.948 295,921 -0.01(-0.21%)
Mar 31, 2004 6.920 7.000 6.864 6.962 233,808 +0.04(+0.62%)
Mar 30, 2004 6.844 6.923 6.779 6.920 172,508 +0.05(+0.79%)
Mar 29, 2004 6.743 6.882 6.743 6.866 252,794 +0.15(+2.20%)
Mar 26, 2004 6.735 6.771 6.672 6.718 327,114 +0.00(+0.00%)
Mar 25, 2004 6.571 6.751 6.571 6.718 246,013 +0.14(+2.07%)
Mar 24, 2004 6.726 6.743 6.582 6.582 154,606 -0.16(-2.38%)
Mar 23, 2004 6.805 6.856 6.718 6.743 151,080 -0.03(-0.39%)
Mar 22, 2004 6.884 6.889 6.762 6.769 250,353 -0.11(-1.64%)
Mar 19, 2004 6.905 6.915 6.833 6.882 419,335 +0.01(+0.14%)
Mar 18, 2004 6.948 6.954 6.800 6.872 176,034 -0.08(-1.13%)
Mar 17, 2004 6.866 7.010 6.866 6.951 121,515 +0.11(+1.61%)
Mar 16, 2004 6.820 6.910 6.743 6.841 248,183 +0.05(+0.72%)
Mar 15, 2004 7.095 7.106 6.784 6.792 278,291 -0.29(-4.10%)
Mar 12, 2004 7.031 7.082 7.005 7.082 359,391 +0.03(+0.49%)
Mar 11, 2004 7.125 7.169 7.033 7.047 390,855 -0.12(-1.69%)
Mar 10, 2004 7.177 7.239 7.149 7.169 315,451 -0.01(-0.11%)
Mar 09, 2004 7.195 7.265 7.141 7.177 206,412 -0.02(-0.25%)
Mar 08, 2004 7.423 7.423 7.187 7.195 299,990 -0.24(-3.28%)
Mar 05, 2004 7.439 7.524 7.378 7.439 146,469 -0.02(-0.22%)
Mar 04, 2004 7.390 7.455 7.310 7.455 108,766 +0.04(+0.53%)
Mar 03, 2004 7.367 7.449 7.295 7.416 347,457 +0.05(+0.69%)
Mar 02, 2004 7.531 7.531 7.356 7.365 327,656 -0.17(-2.20%)
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.