Quanex Building Products Corp (NY: NX )

22.07 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.26 35.26 34.59 34.59 234,700 -0.79(-2.23%)
Dec 28, 2006 35.68 35.80 35.16 35.38 171,100 -0.22(-0.62%)
Dec 27, 2006 35.11 35.62 35.06 35.60 171,800 +0.59(+1.69%)
Dec 26, 2006 34.55 35.25 34.55 35.01 134,600 +0.46(+1.33%)
Dec 22, 2006 35.15 35.15 34.55 34.55 245,400 -0.60(-1.71%)
Dec 21, 2006 35.20 35.38 34.99 35.15 375,000 -0.05(-0.14%)
Dec 20, 2006 35.31 35.45 35.07 35.20 323,700 -0.11(-0.31%)
Dec 19, 2006 34.90 35.31 34.56 35.31 232,700 +0.42(+1.20%)
Dec 18, 2006 35.44 35.55 34.78 34.89 272,200 -0.46(-1.30%)
Dec 15, 2006 35.63 35.82 34.95 35.35 372,300 -0.26(-0.73%)
Dec 14, 2006 35.80 36.42 35.44 35.61 308,400 -0.19(-0.53%)
Dec 13, 2006 35.85 36.00 35.66 35.80 290,000 +0.27(+0.76%)
Dec 12, 2006 36.27 36.27 35.32 35.53 496,600 -0.80(-2.20%)
Dec 11, 2006 36.11 36.57 35.89 36.33 392,700 +0.22(+0.61%)
Dec 08, 2006 36.00 36.34 35.33 36.11 315,900 +0.10(+0.28%)
Dec 07, 2006 35.90 36.56 35.10 36.01 755,300 -0.62(-1.69%)
Dec 06, 2006 37.35 37.88 35.15 36.63 1,379,700 -0.84(-2.24%)
Dec 05, 2006 37.65 37.65 36.99 37.47 499,800 +0.18(+0.48%)
Dec 04, 2006 36.56 37.44 36.43 37.29 502,800 +0.91(+2.50%)
Dec 01, 2006 36.32 37.10 35.79 36.38 466,600 -0.73(-1.97%)
Nov 30, 2006 37.33 37.55 36.83 37.11 394,100 -0.34(-0.91%)
Nov 29, 2006 36.95 37.67 36.87 37.45 192,400 +0.84(+2.29%)
Nov 28, 2006 35.94 36.67 35.88 36.61 315,600 +0.68(+1.89%)
Nov 27, 2006 36.94 37.01 35.79 35.93 277,400 -1.09(-2.94%)
Nov 24, 2006 36.67 37.12 36.58 37.02 60,300 +0.18(+0.49%)
Nov 22, 2006 36.97 36.98 36.47 36.84 202,800 +0.08(+0.22%)
Nov 21, 2006 36.01 36.86 35.91 36.76 214,200 +0.88(+2.45%)
Nov 20, 2006 36.20 36.73 35.49 35.88 260,300 +0.18(+0.50%)
Nov 17, 2006 35.17 35.87 35.06 35.70 239,200 +0.63(+1.80%)
Nov 16, 2006 36.20 36.23 35.04 35.07 297,900 -1.08(-2.99%)
Nov 15, 2006 35.91 36.65 35.81 36.15 395,600 +0.29(+0.81%)
Nov 14, 2006 35.35 35.95 35.04 35.86 479,000 +0.64(+1.82%)
Nov 13, 2006 34.09 35.43 33.83 35.22 440,200 +1.23(+3.62%)
Nov 10, 2006 33.81 34.01 33.52 33.99 231,800 +0.18(+0.53%)
Nov 09, 2006 34.24 34.36 33.69 33.81 421,900 -0.37(-1.08%)
Nov 08, 2006 34.26 34.52 33.83 34.18 200,800 -0.08(-0.23%)
Nov 07, 2006 34.01 34.66 33.95 34.26 457,700 +0.25(+0.74%)
Nov 06, 2006 33.80 34.28 33.75 34.01 208,300 +0.52(+1.55%)
Nov 03, 2006 33.54 33.99 33.08 33.49 242,800 -0.02(-0.06%)
Nov 02, 2006 33.32 33.75 33.11 33.51 265,200 +0.17(+0.51%)
Nov 01, 2006 33.88 33.97 33.06 33.34 378,700 -0.17(-0.51%)
Oct 31, 2006 33.85 33.90 32.97 33.51 352,800 -0.19(-0.56%)
Oct 30, 2006 34.12 34.17 33.70 33.70 186,400 -0.42(-1.23%)
Oct 27, 2006 34.79 34.92 33.97 34.12 299,600 -0.67(-1.93%)
Oct 26, 2006 34.77 34.83 34.07 34.79 360,100 +0.41(+1.19%)
Oct 25, 2006 34.04 34.43 33.75 34.38 249,200 +0.48(+1.42%)
Oct 24, 2006 33.32 33.98 33.17 33.90 234,800 +0.58(+1.74%)
Oct 23, 2006 33.63 33.86 33.17 33.32 265,400 -0.33(-0.98%)
Oct 20, 2006 34.45 34.45 33.37 33.65 367,800 -0.64(-1.87%)
Oct 19, 2006 33.03 34.34 32.93 34.29 535,800 +1.26(+3.81%)
Oct 18, 2006 34.00 34.25 32.93 33.03 343,900 -0.60(-1.78%)
Oct 17, 2006 33.30 33.74 33.00 33.63 428,200 -0.38(-1.12%)
Oct 16, 2006 33.71 34.13 33.44 34.01 366,800 +0.67(+2.01%)
Oct 13, 2006 32.78 33.44 32.59 33.34 515,800 +0.60(+1.83%)
Oct 12, 2006 31.83 32.81 31.70 32.74 489,800 +1.16(+3.67%)
Oct 11, 2006 31.55 31.99 31.16 31.58 475,400 +0.03(+0.10%)
Oct 10, 2006 31.10 31.63 30.80 31.55 482,200 +0.60(+1.94%)
Oct 09, 2006 30.80 31.40 30.60 30.95 421,800 +0.15(+0.49%)
Oct 06, 2006 30.51 31.00 30.16 30.80 288,000 +0.29(+0.95%)
Oct 05, 2006 29.89 30.70 29.73 30.51 664,900 +0.76(+2.55%)
Oct 04, 2006 29.20 29.83 29.15 29.75 427,400 +0.50(+1.71%)
Oct 03, 2006 29.91 29.92 29.24 29.25 388,600 -0.76(-2.53%)
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.