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 28, 2006 36.99 37.03 35.69 35.69 370,442 -1.30(-3.51%)
Feb 27, 2006 37.66 37.71 36.98 36.99 367,660 -0.53(-1.42%)
Feb 24, 2006 36.37 39.30 36.37 37.52 1,123,271 +1.98(+5.56%)
Feb 23, 2006 36.34 36.46 35.44 35.55 278,846 -0.62(-1.72%)
Feb 22, 2006 36.66 36.71 35.97 36.17 279,078 -0.49(-1.35%)
Feb 21, 2006 35.79 36.76 35.79 36.66 405,690 +0.84(+2.34%)
Feb 17, 2006 35.45 35.99 34.73 35.82 338,094 +0.52(+1.47%)
Feb 16, 2006 33.94 35.45 33.94 35.30 437,690 +1.40(+4.14%)
Feb 15, 2006 34.50 35.05 33.58 33.90 370,906 -0.74(-2.14%)
Feb 14, 2006 33.49 34.97 33.38 34.64 247,657 +1.15(+3.43%)
Feb 13, 2006 34.49 34.50 32.99 33.49 385,515 -0.98(-2.84%)
Feb 10, 2006 33.61 34.59 32.96 34.47 299,021 +0.53(+1.56%)
Feb 09, 2006 35.10 35.52 33.84 33.94 261,918 -1.08(-3.07%)
Feb 08, 2006 34.87 35.19 34.13 35.02 299,600 +0.29(+0.83%)
Feb 07, 2006 35.79 35.79 34.40 34.73 506,677 -1.31(-3.64%)
Feb 06, 2006 35.18 36.14 34.89 36.04 364,993 +0.86(+2.45%)
Feb 03, 2006 34.44 35.94 34.24 35.18 437,458 +0.79(+2.29%)
Feb 02, 2006 35.19 35.61 33.80 34.39 384,008 -0.56(-1.60%)
Feb 01, 2006 35.48 35.49 34.61 34.95 352,703 -0.76(-2.14%)
Jan 31, 2006 35.48 36.37 35.13 35.71 397,226 +0.24(+0.66%)
Jan 30, 2006 35.62 35.96 35.13 35.48 468,300 -0.46(-1.28%)
Jan 27, 2006 35.16 36.21 35.16 35.94 427,835 +0.95(+2.71%)
Jan 26, 2006 34.67 35.05 34.21 34.99 306,209 +0.49(+1.42%)
Jan 25, 2006 34.96 35.05 34.06 34.50 347,138 -0.34(-0.97%)
Jan 24, 2006 33.95 34.92 33.86 34.84 386,211 +1.21(+3.61%)
Jan 23, 2006 33.38 33.67 32.95 33.63 358,732 +0.14(+0.43%)
Jan 20, 2006 34.79 34.83 33.44 33.48 298,789 -1.17(-3.37%)
Jan 19, 2006 34.07 34.79 34.07 34.65 350,500 +0.59(+1.74%)
Jan 18, 2006 34.07 34.44 33.50 34.06 394,907 -0.17(-0.49%)
Jan 17, 2006 32.66 35.02 32.66 34.22 1,221,012 +3.29(+10.63%)
Jan 13, 2006 31.08 31.43 30.93 30.93 327,195 -0.22(-0.70%)
Jan 12, 2006 31.11 31.60 30.95 31.15 338,790 -0.04(-0.13%)
Jan 11, 2006 31.65 31.97 30.89 31.19 269,803 -0.57(-1.81%)
Jan 10, 2006 30.65 32.02 30.39 31.77 276,875 +0.75(+2.41%)
Jan 09, 2006 30.82 31.29 30.67 31.02 229,222 +0.20(+0.65%)
Jan 06, 2006 30.91 31.14 30.42 30.82 326,615 +0.45(+1.48%)
Jan 05, 2006 30.91 30.99 30.34 30.37 321,282 -0.39(-1.27%)
Jan 04, 2006 30.91 31.07 30.50 30.76 478,851 -0.20(-0.65%)
Jan 03, 2006 30.62 31.24 29.99 30.96 797,235 +2.23(+7.76%)
Dec 30, 2005 29.28 29.47 28.71 28.73 603,955 -0.55(-1.88%)
Dec 29, 2005 29.07 29.36 28.79 29.28 338,906 +0.33(+1.13%)
Dec 28, 2005 28.78 29.09 28.66 28.96 347,370 +0.29(+1.02%)
Dec 27, 2005 28.75 28.82 28.46 28.66 508,301 +0.00(+0.00%)
Dec 23, 2005 28.75 28.98 28.47 28.66 173,453 -0.03(-0.10%)
Dec 22, 2005 28.58 28.81 28.51 28.69 248,121 +0.20(+0.71%)
Dec 21, 2005 28.43 28.81 28.40 28.49 298,209 +0.17(+0.61%)
Dec 20, 2005 28.06 28.73 28.06 28.32 737,639 +0.29(+1.03%)
Dec 19, 2005 28.81 29.01 27.95 28.03 805,119 -0.75(-2.60%)
Dec 16, 2005 29.23 29.42 28.78 28.78 544,939 -0.53(-1.81%)
Dec 15, 2005 29.53 29.74 29.17 29.31 377,631 -0.30(-1.03%)
Dec 14, 2005 29.76 29.96 29.55 29.61 257,744 -0.18(-0.62%)
Dec 13, 2005 29.97 30.05 29.58 29.80 509,460 -0.36(-1.18%)
Dec 12, 2005 30.56 30.84 30.02 30.15 514,330 -0.19(-0.63%)
Dec 09, 2005 31.38 31.38 30.27 30.34 576,244 -0.90(-2.87%)
Dec 08, 2005 30.93 31.41 30.33 31.24 390,269 +0.13(+0.41%)
Dec 07, 2005 31.97 32.10 30.88 31.11 422,849 -0.74(-2.33%)
Dec 06, 2005 32.22 32.37 31.76 31.85 841,178 -0.37(-1.14%)
Dec 05, 2005 31.97 32.37 31.28 32.22 1,073,878 +0.80(+2.54%)
Dec 02, 2005 35.22 35.22 30.93 31.42 2,382,313 -3.89(-11.02%)
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.