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 (%)
Feb 27, 2004 7.632 7.850 7.571 7.806 284,384 +0.18(+2.31%)
Feb 26, 2004 7.689 7.719 7.496 7.630 475,210 -0.02(-0.29%)
Feb 25, 2004 7.704 7.766 7.620 7.652 247,278 -0.03(-0.39%)
Feb 24, 2004 7.529 7.729 7.529 7.682 252,844 +0.12(+1.57%)
Feb 23, 2004 7.513 7.667 7.479 7.563 297,635 +0.08(+1.12%)
Feb 20, 2004 7.781 7.781 7.461 7.479 785,302 -0.53(-6.66%)
Feb 19, 2004 8.180 8.200 8.011 8.012 245,688 -0.15(-1.85%)
Feb 18, 2004 8.242 8.272 8.141 8.163 84,546 -0.08(-0.96%)
Feb 17, 2004 8.063 8.247 8.049 8.242 121,386 +0.18(+2.23%)
Feb 13, 2004 8.167 8.182 8.032 8.063 142,589 -0.10(-1.27%)
Feb 12, 2004 8.130 8.220 8.084 8.167 184,995 +0.04(+0.45%)
Feb 11, 2004 8.024 8.130 8.011 8.130 226,341 +0.11(+1.32%)
Feb 10, 2004 7.996 8.063 7.930 8.024 346,932 +0.03(+0.36%)
Feb 09, 2004 7.858 7.999 7.840 7.996 270,072 +0.17(+2.19%)
Feb 06, 2004 7.638 7.825 7.622 7.825 367,340 +0.16(+2.15%)
Feb 05, 2004 7.588 7.660 7.563 7.660 133,843 +0.07(+0.95%)
Feb 04, 2004 7.689 7.689 7.560 7.588 445,791 -0.13(-1.63%)
Feb 03, 2004 7.664 7.714 7.596 7.714 274,842 +0.05(+0.66%)
Feb 02, 2004 7.474 7.684 7.382 7.664 289,949 +0.16(+2.19%)
Jan 30, 2004 7.353 7.528 7.331 7.499 257,085 +0.15(+1.98%)
Jan 29, 2004 7.288 7.404 7.288 7.353 371,846 +0.07(+0.90%)
Jan 28, 2004 7.420 7.425 7.278 7.288 212,029 -0.16(-2.12%)
Jan 27, 2004 7.452 7.481 7.380 7.446 248,339 +0.02(+0.25%)
Jan 26, 2004 7.412 7.454 7.388 7.427 298,695 -0.02(-0.25%)
Jan 23, 2004 7.513 7.534 7.446 7.446 239,327 -0.05(-0.72%)
Jan 22, 2004 7.555 7.570 7.457 7.499 146,300 -0.06(-0.73%)
Jan 21, 2004 7.546 7.573 7.471 7.555 185,525 +0.03(+0.45%)
Jan 20, 2004 7.513 7.523 7.342 7.521 288,094 +0.03(+0.34%)
Jan 16, 2004 7.529 7.543 7.422 7.496 250,989 -0.01(-0.16%)
Jan 15, 2004 7.635 7.635 7.486 7.508 507,279 -0.13(-1.67%)
Jan 14, 2004 7.529 7.677 7.529 7.635 175,454 +0.13(+1.77%)
Jan 13, 2004 7.588 7.613 7.420 7.503 253,374 -0.07(-0.91%)
Jan 12, 2004 7.563 7.596 7.504 7.571 137,288 +0.03(+0.44%)
Jan 09, 2004 7.555 7.622 7.504 7.538 166,442 -0.02(-0.22%)
Jan 08, 2004 7.596 7.674 7.526 7.555 140,204 +0.00(+0.00%)
Jan 07, 2004 7.546 7.556 7.446 7.555 294,190 -0.02(-0.22%)
Jan 06, 2004 7.722 7.771 7.571 7.571 531,662 -0.21(-2.69%)
Jan 05, 2004 7.845 7.858 7.764 7.781 300,816 -0.08(-1.02%)
Jan 02, 2004 7.731 7.923 7.721 7.861 253,904 +0.13(+1.69%)
Dec 31, 2003 7.996 7.996 7.731 7.731 356,208 -0.26(-3.21%)
Dec 30, 2003 7.965 7.996 7.927 7.987 307,707 +0.06(+0.70%)
Dec 29, 2003 7.722 8.063 7.714 7.932 529,542 +0.24(+3.16%)
Dec 26, 2003 7.615 7.729 7.615 7.689 103,629 +0.07(+0.97%)
Dec 24, 2003 7.657 7.657 7.566 7.615 75,005 -0.04(-0.55%)
Dec 23, 2003 7.514 7.657 7.481 7.657 334,740 -0.01(-0.09%)
Dec 22, 2003 7.665 7.669 7.640 7.664 319,633 -0.00(-0.02%)
Dec 19, 2003 7.622 7.697 7.546 7.665 283,058 +0.02(+0.24%)
Dec 18, 2003 7.497 7.647 7.430 7.647 202,222 +0.12(+1.65%)
Dec 17, 2003 7.243 7.523 7.234 7.523 413,191 +0.23(+3.13%)
Dec 16, 2003 7.077 7.318 7.073 7.295 402,855 +0.19(+2.72%)
Dec 15, 2003 7.026 7.261 7.026 7.102 291,540 +0.10(+1.44%)
Dec 12, 2003 6.932 7.077 6.880 7.001 213,354 +0.06(+0.87%)
Dec 11, 2003 6.666 6.941 6.662 6.941 222,365 +0.23(+3.47%)
Dec 10, 2003 6.817 6.859 6.713 6.708 148,420 -0.10(-1.48%)
Dec 09, 2003 6.984 6.988 6.800 6.808 261,855 -0.16(-2.26%)
Dec 08, 2003 6.708 6.971 6.792 6.966 274,047 +0.26(+3.85%)
Dec 05, 2003 6.741 6.750 6.693 6.708 76,065 -0.03(-0.37%)
Dec 04, 2003 6.669 6.763 6.590 6.733 260,000 +0.09(+1.39%)
Dec 03, 2003 6.738 6.766 6.632 6.641 212,029 -0.08(-1.15%)
Dec 02, 2003 6.788 6.788 6.686 6.718 164,852 -0.08(-1.21%)
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.