Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.45 17.94 17.31 17.84 124,408 +0.40(+2.31%)
Feb 26, 2004 17.58 17.64 17.13 17.44 207,888 -0.05(-0.28%)
Feb 25, 2004 17.61 17.75 17.42 17.49 108,176 -0.07(-0.39%)
Feb 24, 2004 17.21 17.67 17.21 17.56 110,611 +0.27(+1.57%)
Feb 23, 2004 17.17 17.53 17.10 17.29 130,205 +0.19(+1.12%)
Feb 20, 2004 17.79 17.79 17.05 17.10 343,543 -1.22(-6.66%)
Feb 19, 2004 18.70 18.74 18.31 18.32 107,480 -0.34(-1.85%)
Feb 18, 2004 18.84 18.91 18.61 18.66 36,986 -0.18(-0.96%)
Feb 17, 2004 18.43 18.85 18.40 18.84 53,102 +0.41(+2.23%)
Feb 13, 2004 18.67 18.70 18.36 18.43 62,378 -0.24(-1.27%)
Feb 12, 2004 18.58 18.79 18.48 18.67 80,929 +0.08(+0.45%)
Feb 11, 2004 18.34 18.58 18.31 18.58 99,016 +0.24(+1.32%)
Feb 10, 2004 18.28 18.43 18.13 18.34 151,771 +0.07(+0.36%)
Feb 09, 2004 17.96 18.28 17.92 18.28 118,147 +0.39(+2.19%)
Feb 06, 2004 17.46 17.89 17.42 17.89 160,699 +0.38(+2.15%)
Feb 05, 2004 17.35 17.51 17.29 17.51 58,552 +0.16(+0.95%)
Feb 04, 2004 17.58 17.58 17.28 17.35 195,018 -0.29(-1.63%)
Feb 03, 2004 17.52 17.63 17.36 17.63 120,234 +0.12(+0.66%)
Feb 02, 2004 17.08 17.56 16.87 17.52 126,843 +0.38(+2.19%)
Jan 30, 2004 16.81 17.21 16.76 17.14 112,466 +0.33(+1.98%)
Jan 29, 2004 16.66 16.92 16.66 16.81 162,670 +0.15(+0.90%)
Jan 28, 2004 16.96 16.97 16.64 16.66 92,755 -0.36(-2.12%)
Jan 27, 2004 17.03 17.10 16.87 17.02 108,640 +0.04(+0.25%)
Jan 26, 2004 16.94 17.04 16.89 16.98 130,669 -0.04(-0.25%)
Jan 23, 2004 17.17 17.22 17.02 17.02 104,697 -0.12(-0.72%)
Jan 22, 2004 17.27 17.30 17.05 17.14 64,001 -0.13(-0.73%)
Jan 21, 2004 17.25 17.31 17.08 17.27 81,161 +0.08(+0.45%)
Jan 20, 2004 17.17 17.20 16.78 17.19 126,031 +0.06(+0.34%)
Jan 16, 2004 17.21 17.24 16.97 17.13 109,799 -0.03(-0.16%)
Jan 15, 2004 17.45 17.45 17.11 17.16 221,917 -0.29(-1.67%)
Jan 14, 2004 17.21 17.55 17.21 17.45 76,755 +0.30(+1.77%)
Jan 13, 2004 17.35 17.40 16.96 17.15 110,843 -0.16(-0.91%)
Jan 12, 2004 17.29 17.36 17.15 17.31 60,059 +0.08(+0.44%)
Jan 09, 2004 17.27 17.42 17.15 17.23 72,813 -0.04(-0.22%)
Jan 08, 2004 17.36 17.54 17.20 17.27 61,334 +0.00(+0.00%)
Jan 07, 2004 17.25 17.27 17.02 17.27 128,698 -0.04(-0.22%)
Jan 06, 2004 17.65 17.76 17.31 17.31 232,584 -0.48(-2.69%)
Jan 05, 2004 17.93 17.96 17.75 17.79 131,597 -0.18(-1.02%)
Jan 02, 2004 17.67 18.11 17.65 17.97 111,074 +0.30(+1.69%)
Dec 31, 2003 18.28 18.28 17.67 17.67 155,829 -0.59(-3.21%)
Dec 30, 2003 18.21 18.28 18.12 18.26 134,611 +0.13(+0.70%)
Dec 29, 2003 17.65 18.43 17.63 18.13 231,657 +0.56(+3.16%)
Dec 26, 2003 17.41 17.67 17.41 17.58 45,334 +0.17(+0.97%)
Dec 24, 2003 17.50 17.50 17.30 17.41 32,812 -0.10(-0.55%)
Dec 23, 2003 17.18 17.50 17.10 17.50 146,438 -0.02(-0.09%)
Dec 22, 2003 17.52 17.53 17.46 17.52 139,829 -0.00(-0.02%)
Dec 19, 2003 17.42 17.59 17.25 17.52 123,828 +0.04(+0.24%)
Dec 18, 2003 17.14 17.48 16.99 17.48 88,465 +0.28(+1.65%)
Dec 17, 2003 16.56 17.20 16.54 17.20 180,757 +0.52(+3.13%)
Dec 16, 2003 16.18 16.73 16.17 16.67 176,235 +0.44(+2.72%)
Dec 15, 2003 16.06 16.60 16.06 16.23 127,539 +0.23(+1.44%)
Dec 12, 2003 15.85 16.18 15.73 16.00 93,335 +0.14(+0.87%)
Dec 11, 2003 15.24 15.87 15.23 15.87 97,277 +0.53(+3.47%)
Dec 10, 2003 15.58 15.68 15.34 15.33 64,928 -0.23(-1.48%)
Dec 09, 2003 15.97 15.97 15.54 15.56 114,553 -0.36(-2.26%)
Dec 08, 2003 15.33 15.93 15.52 15.92 119,886 +0.59(+3.85%)
Dec 05, 2003 15.41 15.43 15.30 15.33 33,276 -0.06(-0.37%)
Dec 04, 2003 15.24 15.46 15.06 15.39 113,741 +0.21(+1.39%)
Dec 03, 2003 15.40 15.47 15.16 15.18 92,755 -0.18(-1.15%)
Dec 02, 2003 15.52 15.52 15.28 15.36 72,117 -0.19(-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.