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 (%)
Jun 30, 2005 30.68 31.11 30.30 30.48 307,832 -0.20(-0.64%)
Jun 29, 2005 30.42 30.73 30.31 30.68 274,904 +0.12(+0.38%)
Jun 28, 2005 29.67 30.69 29.58 30.56 380,182 +1.38(+4.73%)
Jun 27, 2005 27.94 29.31 27.94 29.18 530,098 +1.06(+3.78%)
Jun 24, 2005 28.51 28.61 27.95 28.12 556,650 -0.45(-1.57%)
Jun 23, 2005 29.44 29.47 28.46 28.57 1,042,225 -0.87(-2.97%)
Jun 22, 2005 29.64 29.90 29.30 29.44 300,760 +0.06(+0.20%)
Jun 21, 2005 29.78 29.79 29.15 29.38 323,369 -0.42(-1.41%)
Jun 20, 2005 30.58 30.59 29.72 29.80 291,252 -0.79(-2.58%)
Jun 17, 2005 30.76 31.15 30.34 30.59 323,485 +0.12(+0.38%)
Jun 16, 2005 30.47 30.74 30.16 30.47 240,816 +0.41(+1.38%)
Jun 15, 2005 29.66 30.07 29.42 30.06 435,719 +0.32(+1.06%)
Jun 14, 2005 29.87 29.90 29.59 29.74 169,395 +0.02(+0.06%)
Jun 13, 2005 29.04 29.99 28.98 29.73 283,252 +0.45(+1.53%)
Jun 10, 2005 29.16 29.47 28.83 29.28 336,007 +0.06(+0.20%)
Jun 09, 2005 29.48 29.50 28.88 29.22 236,063 -0.30(-1.03%)
Jun 08, 2005 29.35 30.20 29.35 29.53 301,108 -0.01(-0.04%)
Jun 07, 2005 29.42 29.93 29.21 29.54 323,253 +0.19(+0.65%)
Jun 06, 2005 29.63 29.86 28.81 29.35 456,357 -0.16(-0.53%)
Jun 03, 2005 29.93 30.32 29.39 29.50 372,645 -0.57(-1.89%)
Jun 02, 2005 29.64 30.27 29.44 30.07 487,431 +0.43(+1.46%)
Jun 01, 2005 29.84 30.15 29.32 29.64 310,499 -0.20(-0.66%)
May 31, 2005 28.61 29.93 28.40 29.84 500,764 +1.20(+4.20%)
May 27, 2005 29.49 29.90 28.46 28.63 467,256 -0.78(-2.64%)
May 26, 2005 29.04 29.86 28.76 29.41 641,869 +1.09(+3.84%)
May 25, 2005 28.51 28.51 27.75 28.32 213,338 -0.26(-0.91%)
May 24, 2005 28.63 28.71 28.32 28.58 259,136 -0.05(-0.18%)
May 23, 2005 28.35 28.98 28.34 28.63 403,371 +0.00(+0.00%)
May 20, 2005 29.17 29.17 28.53 28.63 198,613 -0.50(-1.72%)
May 19, 2005 29.25 29.42 28.92 29.13 695,435 -0.21(-0.73%)
May 18, 2005 28.39 29.73 28.39 29.35 379,834 +1.21(+4.31%)
May 17, 2005 27.59 28.16 27.38 28.13 215,425 +0.45(+1.62%)
May 16, 2005 26.62 27.69 26.62 27.69 292,644 +0.79(+2.95%)
May 13, 2005 27.60 27.89 26.63 26.89 310,615 -0.71(-2.58%)
May 12, 2005 28.69 28.75 27.29 27.61 403,255 -1.09(-3.79%)
May 11, 2005 29.04 29.26 28.23 28.69 368,703 -0.28(-0.95%)
May 10, 2005 29.69 29.69 28.92 28.97 255,773 -0.72(-2.44%)
May 09, 2005 29.70 29.96 29.44 29.69 302,035 +0.05(+0.17%)
May 06, 2005 29.51 30.05 29.51 29.64 263,194 +0.36(+1.22%)
May 05, 2005 29.70 30.32 28.92 29.28 358,500 -0.51(-1.72%)
May 04, 2005 29.26 29.80 29.07 29.80 395,371 +0.65(+2.23%)
May 03, 2005 29.13 29.63 28.84 29.15 560,128 +0.02(+0.06%)
May 02, 2005 29.16 29.17 28.57 29.13 319,427 +0.11(+0.40%)
Apr 29, 2005 28.75 29.57 28.63 29.01 458,676 +0.39(+1.37%)
Apr 28, 2005 29.64 29.64 28.62 28.62 369,051 -1.12(-3.75%)
Apr 27, 2005 30.59 30.59 29.55 29.74 536,939 -0.85(-2.78%)
Apr 26, 2005 30.77 31.34 30.53 30.59 885,584 -0.04(-0.13%)
Apr 25, 2005 29.41 30.67 29.31 30.63 494,619 +1.40(+4.78%)
Apr 22, 2005 28.99 29.42 28.77 29.23 496,010 +0.53(+1.86%)
Apr 21, 2005 28.89 29.20 28.10 28.70 958,282 +0.78(+2.78%)
Apr 20, 2005 29.07 29.07 27.86 27.92 394,095 -1.15(-3.96%)
Apr 19, 2005 28.23 29.49 28.23 29.07 374,501 +0.96(+3.42%)
Apr 18, 2005 27.13 28.61 26.93 28.11 329,166 +0.98(+3.60%)
Apr 15, 2005 27.89 28.35 26.97 27.13 463,314 -0.76(-2.72%)
Apr 14, 2005 29.59 29.59 27.76 27.89 658,797 -1.70(-5.73%)
Apr 13, 2005 30.16 30.45 29.52 29.59 409,052 -0.59(-1.96%)
Apr 12, 2005 29.84 30.35 29.24 30.18 341,572 +0.23(+0.77%)
Apr 11, 2005 30.13 30.30 29.67 29.95 368,587 -0.06(-0.21%)
Apr 08, 2005 30.75 30.75 29.81 30.01 203,250 -0.74(-2.41%)
Apr 07, 2005 30.45 30.86 30.34 30.76 245,686 +0.34(+1.12%)
Apr 06, 2005 30.43 30.93 30.22 30.42 298,441 -0.13(-0.43%)
Apr 05, 2005 31.34 31.38 30.40 30.55 255,889 -0.01(-0.04%)
Apr 04, 2005 30.47 30.87 30.15 30.56 403,950 -0.49(-1.57%)
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.