Quanex Building Products Corp (NY: NX )

35.94 +0.21 (+0.59%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 33.13 33.64 33.07 33.24 510,460 -0.03(-0.08%)
Jan 30, 2007 32.28 33.46 32.23 33.26 465,298 +1.03(+3.21%)
Jan 29, 2007 32.31 32.65 32.07 32.23 305,521 -0.14(-0.45%)
Jan 26, 2007 32.62 32.62 31.72 32.37 447,139 -0.31(-0.93%)
Jan 25, 2007 32.65 33.07 32.43 32.68 645,946 +0.18(+0.55%)
Jan 24, 2007 32.01 32.55 31.95 32.50 443,837 +0.55(+1.73%)
Jan 23, 2007 31.40 32.19 31.33 31.95 437,588 +0.47(+1.48%)
Jan 22, 2007 31.59 31.77 31.25 31.48 324,388 -0.02(-0.05%)
Jan 19, 2007 31.68 31.68 31.14 31.50 445,134 -0.13(-0.40%)
Jan 18, 2007 32.06 32.72 31.58 31.62 789,450 -0.21(-0.67%)
Jan 17, 2007 30.49 31.84 30.32 31.84 1,686,559 +2.35(+7.97%)
Jan 16, 2007 30.01 30.04 29.39 29.49 254,581 -0.35(-1.17%)
Jan 12, 2007 29.16 30.06 29.14 29.83 267,670 +0.64(+2.21%)
Jan 11, 2007 28.62 29.32 28.62 29.19 382,521 +0.57(+1.99%)
Jan 10, 2007 28.77 28.89 28.39 28.62 618,471 -0.38(-1.32%)
Jan 09, 2007 28.73 29.09 28.38 29.00 312,596 +0.27(+0.94%)
Jan 08, 2007 28.58 28.85 28.44 28.73 456,690 +0.14(+0.50%)
Jan 05, 2007 28.70 28.88 28.21 28.59 345,849 -0.19(-0.65%)
Jan 04, 2007 28.44 28.84 27.91 28.77 371,554 +0.22(+0.77%)
Jan 03, 2007 29.55 29.55 28.15 28.55 645,003 -0.78(-2.66%)
Dec 29, 2006 29.90 29.90 29.33 29.33 276,749 -0.67(-2.23%)
Dec 28, 2006 30.26 30.36 29.82 30.00 201,755 -0.19(-0.62%)
Dec 27, 2006 29.78 30.21 29.73 30.19 202,580 +0.50(+1.69%)
Dec 26, 2006 29.30 29.89 29.30 29.69 158,715 +0.39(+1.33%)
Dec 22, 2006 29.81 29.81 29.30 29.30 289,367 -0.51(-1.71%)
Dec 21, 2006 29.85 30.01 29.67 29.81 442,186 -0.04(-0.14%)
Dec 20, 2006 29.94 30.06 29.74 29.85 381,695 -0.09(-0.31%)
Dec 19, 2006 29.60 29.94 29.31 29.94 274,391 +0.36(+1.20%)
Dec 18, 2006 30.06 30.15 29.50 29.59 320,968 -0.39(-1.30%)
Dec 15, 2006 30.22 30.38 29.64 29.98 439,003 -0.22(-0.73%)
Dec 14, 2006 30.36 30.89 30.06 30.20 363,654 -0.16(-0.53%)
Dec 13, 2006 30.40 30.53 30.24 30.36 341,957 +0.23(+0.76%)
Dec 12, 2006 30.76 30.76 29.95 30.13 585,573 -0.68(-2.20%)
Dec 11, 2006 30.62 31.01 30.44 30.81 463,058 +0.19(+0.61%)
Dec 08, 2006 30.53 30.82 29.96 30.62 372,498 +0.08(+0.28%)
Dec 07, 2006 30.45 31.00 29.77 30.54 890,623 -0.53(-1.69%)
Dec 06, 2006 31.68 32.12 29.81 31.06 1,626,893 -0.71(-2.24%)
Dec 05, 2006 31.93 31.93 31.37 31.78 589,346 +0.15(+0.48%)
Dec 04, 2006 31.00 31.75 30.89 31.62 592,884 +0.77(+2.50%)
Dec 01, 2006 30.80 31.46 30.35 30.85 550,198 -0.62(-1.97%)
Nov 30, 2006 31.66 31.84 31.23 31.47 464,708 -0.29(-0.91%)
Nov 29, 2006 31.34 31.95 31.27 31.76 226,871 +0.71(+2.29%)
Nov 28, 2006 30.48 31.10 30.43 31.05 372,144 +0.58(+1.89%)
Nov 27, 2006 31.33 31.39 30.35 30.47 327,100 -0.92(-2.94%)
Nov 24, 2006 31.10 31.48 31.02 31.40 71,103 +0.15(+0.49%)
Nov 22, 2006 31.35 31.36 30.93 31.24 239,134 +0.07(+0.22%)
Nov 21, 2006 30.54 31.26 30.45 31.17 252,577 +0.75(+2.45%)
Nov 20, 2006 30.70 31.15 30.10 30.43 306,936 +0.15(+0.50%)
Nov 17, 2006 29.83 30.42 29.73 30.28 282,056 +0.53(+1.80%)
Nov 16, 2006 30.70 30.73 29.72 29.74 351,273 -0.92(-2.99%)
Nov 15, 2006 30.45 31.08 30.37 30.66 466,477 +0.25(+0.81%)
Nov 14, 2006 29.98 30.49 29.72 30.41 564,819 +0.54(+1.82%)
Nov 13, 2006 28.91 30.05 28.69 29.87 519,068 +1.04(+3.62%)
Nov 10, 2006 28.67 28.84 28.43 28.83 273,330 +0.15(+0.53%)
Nov 09, 2006 29.04 29.14 28.57 28.67 497,489 -0.31(-1.08%)
Nov 08, 2006 29.05 29.27 28.69 28.99 236,776 -0.07(-0.23%)
Nov 07, 2006 28.84 29.39 28.79 29.05 539,703 +0.21(+0.74%)
Nov 06, 2006 28.66 29.07 28.62 28.84 245,620 +0.44(+1.55%)
Nov 03, 2006 28.44 28.83 28.05 28.40 286,301 -0.02(-0.06%)
Nov 02, 2006 28.26 28.62 28.08 28.42 312,714 +0.14(+0.51%)
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.