Quanex Building Products Corp (NY: NX )

28.25 -0.03 (-0.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.56 41.19 40.39 40.44 341,526 +0.17(+0.43%)
Jun 28, 2007 40.11 40.91 40.02 40.27 355,255 +0.21(+0.52%)
Jun 27, 2007 39.43 40.22 38.73 40.06 775,178 +0.24(+0.60%)
Jun 26, 2007 40.46 40.59 39.82 39.82 600,441 -0.60(-1.48%)
Jun 25, 2007 41.05 41.40 40.29 40.41 480,136 -0.64(-1.56%)
Jun 22, 2007 41.27 41.49 40.73 41.05 568,649 -0.17(-0.40%)
Jun 21, 2007 40.81 41.27 40.13 41.22 349,354 +0.42(+1.02%)
Jun 20, 2007 41.44 41.81 40.76 40.81 546,009 -0.47(-1.15%)
Jun 19, 2007 40.99 41.52 40.56 41.28 445,694 +0.29(+0.71%)
Jun 18, 2007 41.52 41.55 40.77 40.99 381,869 -0.51(-1.24%)
Jun 15, 2007 41.77 41.96 41.30 41.50 537,338 +0.51(+1.26%)
Jun 14, 2007 40.36 41.49 40.36 40.99 648,972 +1.00(+2.51%)
Jun 13, 2007 38.82 40.25 38.73 39.98 724,359 +1.39(+3.59%)
Jun 12, 2007 38.94 39.19 38.36 38.60 593,215 -0.48(-1.23%)
Jun 11, 2007 39.20 39.30 38.57 39.08 464,601 -0.32(-0.82%)
Jun 08, 2007 39.21 39.68 38.76 39.40 530,613 +0.15(+0.38%)
Jun 07, 2007 40.04 40.36 39.14 39.25 735,679 -0.84(-2.09%)
Jun 06, 2007 40.32 40.41 39.52 40.09 564,795 -0.56(-1.37%)
Jun 05, 2007 40.23 41.01 40.03 40.65 565,267 -0.51(-1.25%)
Jun 04, 2007 40.90 41.37 40.63 41.16 487,602 -0.23(-0.56%)
Jun 01, 2007 39.86 41.64 39.82 41.39 1,003,987 +1.59(+3.98%)
May 31, 2007 40.10 40.48 39.34 39.81 1,438,132 -0.12(-0.31%)
May 30, 2007 39.39 39.93 39.19 39.93 566,963 +0.34(+0.86%)
May 29, 2007 39.40 40.02 39.31 39.59 408,603 +0.32(+0.80%)
May 25, 2007 38.99 39.65 38.93 39.28 402,341 +0.55(+1.41%)
May 24, 2007 39.63 39.96 38.60 38.73 450,150 -0.97(-2.45%)
May 23, 2007 39.82 40.63 39.66 39.70 353,809 +0.08(+0.21%)
May 22, 2007 39.97 40.15 39.32 39.62 473,874 -0.76(-1.89%)
May 21, 2007 40.80 40.94 39.35 40.38 666,795 -0.55(-1.34%)
May 18, 2007 39.20 41.05 39.19 40.93 883,079 +1.74(+4.43%)
May 17, 2007 40.97 40.71 39.19 39.19 1,333,804 -1.67(-4.08%)
May 16, 2007 38.95 40.97 39.78 40.86 2,213,058 +3.75(+10.09%)
May 15, 2007 36.74 37.51 36.37 37.12 434,374 +0.38(+1.04%)
May 14, 2007 37.11 37.37 36.51 36.74 195,570 -0.36(-0.96%)
May 11, 2007 36.57 37.36 36.54 37.09 170,402 +0.65(+1.78%)
May 10, 2007 37.16 37.23 36.31 36.45 280,832 -0.92(-2.47%)
May 09, 2007 36.52 37.55 36.35 37.37 327,677 +0.71(+1.93%)
May 08, 2007 36.99 37.00 36.31 36.66 283,481 -0.41(-1.10%)
May 07, 2007 37.37 37.43 36.79 37.07 228,567 +0.57(+1.57%)
May 04, 2007 36.65 36.65 36.25 36.50 208,215 +0.06(+0.16%)
May 03, 2007 36.20 36.64 35.65 36.44 292,393 +0.32(+0.90%)
May 02, 2007 35.59 36.39 35.55 36.11 281,675 +0.43(+1.21%)
May 01, 2007 35.79 35.91 35.09 35.68 575,994 -0.05(-0.14%)
Apr 30, 2007 36.26 36.79 35.69 35.73 425,222 -0.55(-1.51%)
Apr 27, 2007 36.04 36.51 35.92 36.28 453,522 +0.09(+0.25%)
Apr 26, 2007 36.40 36.56 35.91 36.19 363,684 -0.29(-0.80%)
Apr 25, 2007 36.50 36.84 36.29 36.48 265,176 +0.32(+0.87%)
Apr 24, 2007 36.40 36.40 35.60 36.16 486,759 -0.23(-0.64%)
Apr 23, 2007 36.50 37.36 36.35 36.40 375,847 -0.22(-0.59%)
Apr 20, 2007 36.33 37.00 36.04 36.61 362,360 +0.90(+2.51%)
Apr 19, 2007 35.32 35.76 34.88 35.72 381,266 +0.19(+0.54%)
Apr 18, 2007 35.83 35.83 35.37 35.52 301,304 -0.51(-1.43%)
Apr 17, 2007 36.70 36.70 35.94 36.04 320,452 -0.65(-1.77%)
Apr 16, 2007 36.19 36.82 36.09 36.69 235,672 +0.71(+1.96%)
Apr 13, 2007 35.82 36.04 35.58 35.98 473,151 +0.17(+0.46%)
Apr 12, 2007 35.22 35.90 35.06 35.81 347,547 +0.61(+1.72%)
Apr 11, 2007 35.59 35.67 34.95 35.21 340,804 -0.32(-0.91%)
Apr 10, 2007 35.61 35.71 35.44 35.53 254,579 -0.12(-0.33%)
Apr 09, 2007 35.86 35.95 35.62 35.65 246,149 -0.07(-0.19%)
Apr 05, 2007 35.71 35.91 35.57 35.72 175,941 -0.02(-0.05%)
Apr 04, 2007 35.55 35.86 35.20 35.73 254,940 +0.10(+0.28%)
Apr 03, 2007 36.06 36.24 35.58 35.63 312,504 -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.