Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.51 41.14 40.35 40.40 341,881 +0.17(+0.43%)
Jun 28, 2007 40.07 40.86 39.98 40.22 355,624 +0.21(+0.52%)
Jun 27, 2007 39.39 40.18 38.69 40.02 775,984 +0.24(+0.60%)
Jun 26, 2007 40.41 40.55 39.78 39.78 601,065 -0.60(-1.48%)
Jun 25, 2007 41.01 41.36 40.25 40.37 480,635 -0.64(-1.56%)
Jun 22, 2007 41.23 41.44 40.69 41.01 569,240 -0.17(-0.40%)
Jun 21, 2007 40.76 41.23 40.09 41.18 349,717 +0.41(+1.02%)
Jun 20, 2007 41.39 41.77 40.72 40.76 546,576 -0.47(-1.15%)
Jun 19, 2007 40.95 41.48 40.52 41.24 446,158 +0.29(+0.71%)
Jun 18, 2007 41.48 41.51 40.73 40.95 382,266 -0.51(-1.24%)
Jun 15, 2007 41.73 41.92 41.26 41.46 537,897 +0.51(+1.26%)
Jun 14, 2007 40.31 41.45 40.31 40.95 649,647 +1.00(+2.51%)
Jun 13, 2007 38.78 40.21 38.69 39.94 725,112 +1.39(+3.59%)
Jun 12, 2007 38.90 39.15 38.32 38.56 593,832 -0.48(-1.23%)
Jun 11, 2007 39.16 39.26 38.53 39.04 465,084 -0.32(-0.82%)
Jun 08, 2007 39.17 39.64 38.72 39.36 531,165 +0.15(+0.38%)
Jun 07, 2007 40.00 40.31 39.10 39.21 736,444 -0.84(-2.09%)
Jun 06, 2007 40.27 40.37 39.48 40.05 565,382 -0.56(-1.37%)
Jun 05, 2007 40.19 40.97 39.99 40.61 565,855 -0.51(-1.25%)
Jun 04, 2007 40.85 41.33 40.59 41.12 488,109 -0.23(-0.56%)
Jun 01, 2007 39.82 41.60 39.78 41.35 1,005,031 +1.58(+3.98%)
May 31, 2007 40.06 40.44 39.29 39.77 1,439,628 -0.12(-0.31%)
May 30, 2007 39.34 39.89 39.15 39.89 567,552 +0.34(+0.86%)
May 29, 2007 39.36 39.97 39.27 39.55 409,028 +0.32(+0.80%)
May 25, 2007 38.95 39.61 38.89 39.24 402,759 +0.55(+1.42%)
May 24, 2007 39.59 39.92 38.56 38.69 450,618 -0.97(-2.45%)
May 23, 2007 39.78 40.59 39.62 39.66 354,177 +0.08(+0.21%)
May 22, 2007 39.93 40.11 39.28 39.58 474,367 -0.76(-1.89%)
May 21, 2007 40.75 40.90 39.31 40.34 667,489 -0.55(-1.34%)
May 18, 2007 39.16 41.01 39.15 40.89 883,998 +1.73(+4.43%)
May 17, 2007 40.93 40.67 39.15 39.15 1,335,191 -1.67(-4.08%)
May 16, 2007 38.90 40.93 39.74 40.82 2,215,360 +3.74(+10.09%)
May 15, 2007 36.70 37.47 36.33 37.08 434,826 +0.38(+1.04%)
May 14, 2007 37.07 37.33 36.47 36.70 195,774 -0.36(-0.96%)
May 11, 2007 36.53 37.32 36.50 37.05 170,579 +0.65(+1.78%)
May 10, 2007 37.12 37.20 36.27 36.41 281,124 -0.92(-2.47%)
May 09, 2007 36.48 37.51 36.32 37.33 328,018 +0.71(+1.93%)
May 08, 2007 36.96 36.96 36.28 36.62 283,776 -0.41(-1.10%)
May 07, 2007 37.33 37.40 36.76 37.03 228,805 +0.57(+1.57%)
May 04, 2007 36.61 36.62 36.21 36.46 208,432 +0.06(+0.16%)
May 03, 2007 36.16 36.60 35.61 36.40 292,697 +0.32(+0.90%)
May 02, 2007 35.55 36.35 35.51 36.08 281,968 +0.43(+1.21%)
May 01, 2007 35.75 35.88 35.06 35.64 576,594 -0.05(-0.14%)
Apr 30, 2007 36.23 36.75 35.65 35.69 425,664 -0.55(-1.51%)
Apr 27, 2007 36.00 36.47 35.89 36.24 453,993 +0.09(+0.25%)
Apr 26, 2007 36.36 36.52 35.88 36.15 364,063 -0.29(-0.80%)
Apr 25, 2007 36.46 36.81 36.25 36.44 265,452 +0.32(+0.87%)
Apr 24, 2007 36.36 36.36 35.56 36.13 487,265 -0.23(-0.64%)
Apr 23, 2007 36.46 37.32 36.32 36.36 376,238 -0.22(-0.59%)
Apr 20, 2007 36.29 36.96 36.00 36.57 362,737 +0.90(+2.51%)
Apr 19, 2007 35.28 35.73 34.84 35.68 381,663 +0.19(+0.54%)
Apr 18, 2007 35.79 35.79 35.34 35.49 301,617 -0.51(-1.43%)
Apr 17, 2007 36.67 36.67 35.90 36.00 320,785 -0.65(-1.77%)
Apr 16, 2007 36.15 36.78 36.05 36.65 235,917 +0.71(+1.96%)
Apr 13, 2007 35.79 36.00 35.55 35.94 473,643 +0.17(+0.46%)
Apr 12, 2007 35.18 35.86 35.02 35.78 347,909 +0.61(+1.72%)
Apr 11, 2007 35.55 35.64 34.91 35.17 341,158 -0.32(-0.91%)
Apr 10, 2007 35.57 35.67 35.40 35.50 254,844 -0.12(-0.33%)
Apr 09, 2007 35.83 35.91 35.59 35.61 246,405 -0.07(-0.19%)
Apr 05, 2007 35.67 35.88 35.53 35.68 176,124 -0.02(-0.05%)
Apr 04, 2007 35.51 35.83 35.16 35.69 255,205 +0.10(+0.28%)
Apr 03, 2007 36.03 36.20 35.55 35.59 312,829 -0.41(-1.13%)
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.