Quanex Building Products Corp (NY: NX )

21.51 USD +0.14 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.00 20.00 19.67 19.80 61,400 -0.20(-0.98%)
May 27, 2004 19.71 20.00 19.62 20.00 262,000 +0.32(+1.65%)
May 26, 2004 19.69 19.80 19.51 19.67 167,500 -0.04(-0.23%)
May 25, 2004 19.16 19.76 19.12 19.72 285,100 +0.56(+2.92%)
May 24, 2004 18.99 19.25 18.99 19.16 112,400 +0.20(+1.06%)
May 21, 2004 18.84 19.08 18.78 18.96 122,500 +0.21(+1.14%)
May 20, 2004 18.33 18.82 18.28 18.74 152,500 +0.45(+2.45%)
May 19, 2004 18.47 18.73 18.18 18.29 153,700 -0.11(-0.58%)
May 18, 2004 17.83 18.40 17.74 18.40 153,700 +0.60(+3.40%)
May 17, 2004 18.04 18.04 17.63 17.80 83,900 -0.29(-1.60%)
May 14, 2004 18.11 18.41 17.73 18.08 86,100 -0.02(-0.12%)
May 13, 2004 18.07 18.27 18.02 18.11 77,300 -0.02(-0.10%)
May 12, 2004 18.22 18.22 17.69 18.12 191,200 -0.10(-0.54%)
May 11, 2004 17.80 18.29 17.80 18.22 193,100 +0.48(+2.73%)
May 10, 2004 18.11 18.12 17.69 17.74 199,100 -0.41(-2.25%)
May 07, 2004 18.50 18.55 18.15 18.15 230,100 -0.37(-2.02%)
May 06, 2004 18.73 18.84 18.51 18.52 173,900 -0.21(-1.14%)
May 05, 2004 18.63 18.85 18.53 18.73 266,600 +0.11(+0.60%)
May 04, 2004 18.33 18.80 18.27 18.62 955,100 +0.42(+2.32%)
May 03, 2004 18.42 18.42 18.16 18.20 279,200 +0.07(+0.37%)
Apr 30, 2004 18.25 18.26 17.98 18.13 769,700 -0.12(-0.66%)
Apr 29, 2004 19.27 19.27 17.94 18.25 519,400 -1.28(-6.57%)
Apr 28, 2004 20.02 20.02 19.26 19.54 91,800 -0.52(-2.59%)
Apr 27, 2004 20.24 20.53 19.93 20.06 107,200 -0.21(-1.03%)
Apr 26, 2004 20.15 20.52 19.73 20.27 95,100 +0.09(+0.46%)
Apr 23, 2004 20.32 20.32 19.99 20.17 87,800 -0.19(-0.94%)
Apr 22, 2004 19.75 20.44 19.72 20.36 78,400 +0.68(+3.45%)
Apr 21, 2004 19.65 19.87 19.44 19.68 56,200 +0.04(+0.20%)
Apr 20, 2004 20.16 20.22 19.45 19.64 80,400 -0.51(-2.54%)
Apr 19, 2004 20.27 20.35 20.07 20.16 68,400 -0.07(-0.33%)
Apr 16, 2004 20.20 20.40 20.13 20.22 86,400 +0.07(+0.33%)
Apr 15, 2004 20.16 20.42 20.08 20.16 68,000 +0.05(+0.27%)
Apr 14, 2004 20.32 20.54 20.01 20.10 67,200 -0.22(-1.07%)
Apr 13, 2004 20.82 20.87 20.25 20.32 96,700 -0.46(-2.20%)
Apr 12, 2004 20.76 20.96 20.57 20.78 76,900 +0.02(+0.09%)
Apr 08, 2004 21.21 21.31 20.76 20.76 144,900 -0.44(-2.10%)
Apr 07, 2004 20.09 21.56 20.09 21.20 550,100 +1.98(+10.29%)
Apr 06, 2004 19.11 19.31 19.01 19.23 69,400 +0.12(+0.60%)
Apr 05, 2004 19.23 19.28 19.00 19.11 95,200 -0.16(-0.85%)
Apr 02, 2004 19.00 19.32 18.96 19.28 97,400 +0.43(+2.29%)
Apr 01, 2004 18.96 19.18 18.81 18.84 109,100 -0.04(-0.21%)
Mar 31, 2004 18.77 18.99 18.62 18.88 86,200 +0.12(+0.62%)
Mar 30, 2004 18.56 18.78 18.39 18.77 63,600 +0.15(+0.79%)
Mar 29, 2004 18.29 18.67 18.29 18.62 93,200 +0.40(+2.20%)
Mar 26, 2004 18.27 18.36 18.10 18.22 120,600 +0.00(+0.00%)
Mar 25, 2004 17.82 18.31 17.82 18.22 90,700 +0.37(+2.07%)
Mar 24, 2004 18.24 18.29 17.85 17.85 57,000 -0.44(-2.38%)
Mar 23, 2004 18.46 18.60 18.22 18.29 55,700 -0.07(-0.39%)
Mar 22, 2004 18.67 18.68 18.34 18.36 92,300 -0.31(-1.64%)
Mar 19, 2004 18.73 18.76 18.53 18.67 154,600 +0.03(+0.14%)
Mar 18, 2004 18.84 18.86 18.44 18.64 64,900 -0.21(-1.13%)
Mar 17, 2004 18.62 19.01 18.62 18.85 44,800 +0.30(+1.60%)
Mar 16, 2004 18.50 18.74 18.29 18.56 91,500 +0.13(+0.72%)
Mar 15, 2004 19.24 19.28 18.40 18.42 102,600 -0.79(-4.10%)
Mar 12, 2004 19.07 19.21 19.00 19.21 132,500 +0.09(+0.49%)
Mar 11, 2004 19.32 19.44 19.08 19.12 144,100 -0.33(-1.69%)
Mar 10, 2004 19.47 19.64 19.39 19.44 116,300 -0.02(-0.11%)
Mar 09, 2004 19.52 19.71 19.37 19.47 76,100 -0.05(-0.25%)
Mar 08, 2004 20.13 20.13 19.49 19.52 110,600 -0.66(-3.28%)
Mar 05, 2004 20.18 20.41 20.01 20.18 54,000 -0.04(-0.22%)
Mar 04, 2004 20.04 20.22 19.83 20.22 40,100 +0.11(+0.53%)
Mar 03, 2004 19.98 20.20 19.79 20.12 128,100 +0.14(+0.69%)
Mar 02, 2004 20.43 20.43 19.95 19.98 120,800 -0.45(-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.