Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.76 39.99 38.24 38.25 785,096 -1.50(-3.78%)
Jul 30, 2007 38.42 40.08 38.34 39.76 715,715 +1.38(+3.61%)
Jul 27, 2007 39.39 39.66 38.33 38.37 772,374 -1.13(-2.86%)
Jul 26, 2007 41.43 41.65 38.81 39.50 1,002,779 -2.78(-6.58%)
Jul 25, 2007 42.96 43.10 41.45 42.29 504,158 -0.48(-1.11%)
Jul 24, 2007 44.14 44.19 42.53 42.76 501,802 -1.60(-3.60%)
Jul 23, 2007 44.99 45.01 44.14 44.36 302,612 -0.42(-0.93%)
Jul 20, 2007 46.23 46.23 44.00 44.77 638,560 -1.56(-3.37%)
Jul 19, 2007 46.65 47.12 46.29 46.34 538,789 -0.08(-0.18%)
Jul 18, 2007 45.98 46.53 45.77 46.42 456,098 +0.10(+0.22%)
Jul 17, 2007 45.61 46.82 45.61 46.32 784,154 +0.87(+1.92%)
Jul 16, 2007 45.84 46.27 45.35 45.44 605,343 -0.53(-1.16%)
Jul 13, 2007 45.80 46.00 45.33 45.98 408,273 +0.25(+0.56%)
Jul 12, 2007 44.26 45.81 44.06 45.72 839,635 +1.88(+4.30%)
Jul 11, 2007 42.32 44.14 42.32 43.84 684,971 +1.66(+3.92%)
Jul 10, 2007 42.53 42.87 42.11 42.18 396,612 -0.78(-1.82%)
Jul 09, 2007 42.91 43.40 42.90 42.96 410,747 +0.36(+0.84%)
Jul 06, 2007 42.45 42.83 42.18 42.61 329,940 +0.11(+0.26%)
Jul 05, 2007 42.41 42.80 42.22 42.50 292,246 +0.04(+0.10%)
Jul 03, 2007 42.27 42.57 42.18 42.46 198,129 +0.25(+0.60%)
Jul 02, 2007 41.67 42.46 41.67 42.20 497,561 +0.86(+2.07%)
Jun 29, 2007 41.46 42.11 41.29 41.34 334,063 +0.18(+0.43%)
Jun 28, 2007 41.00 41.82 40.92 41.17 347,492 +0.21(+0.52%)
Jun 27, 2007 40.31 41.12 39.59 40.95 758,239 +0.25(+0.60%)
Jun 26, 2007 41.36 41.50 40.71 40.71 587,320 -0.61(-1.48%)
Jun 25, 2007 41.97 42.33 41.19 41.32 469,644 -0.65(-1.56%)
Jun 22, 2007 42.19 42.41 41.64 41.97 556,222 -0.17(-0.40%)
Jun 21, 2007 41.72 42.19 41.03 42.14 341,720 +0.42(+1.02%)
Jun 20, 2007 42.36 42.74 41.67 41.72 534,077 -0.48(-1.15%)
Jun 19, 2007 41.90 42.45 41.47 42.20 435,955 +0.30(+0.71%)
Jun 18, 2007 42.45 42.48 41.68 41.90 373,524 -0.53(-1.24%)
Jun 15, 2007 42.70 42.90 42.23 42.43 525,596 +0.53(+1.26%)
Jun 14, 2007 41.26 42.42 41.26 41.90 634,791 +1.03(+2.51%)
Jun 13, 2007 39.69 41.15 39.59 40.88 708,530 +1.42(+3.59%)
Jun 12, 2007 39.81 40.07 39.22 39.46 580,252 -0.49(-1.23%)
Jun 11, 2007 40.08 40.18 39.43 39.95 454,449 -0.33(-0.82%)
Jun 08, 2007 40.09 40.57 39.62 40.28 519,018 +0.15(+0.38%)
Jun 07, 2007 40.94 41.26 40.01 40.13 719,603 -0.86(-2.09%)
Jun 06, 2007 41.22 41.32 40.40 40.99 552,453 -0.57(-1.37%)
Jun 05, 2007 41.13 41.93 40.93 41.56 552,915 -0.53(-1.25%)
Jun 04, 2007 41.81 42.29 41.54 42.08 476,947 -0.24(-0.56%)
Jun 01, 2007 40.75 42.57 40.71 42.32 982,048 +1.62(+3.98%)
May 31, 2007 41.00 41.39 40.21 40.70 1,406,707 -0.13(-0.31%)
May 30, 2007 40.27 40.83 40.07 40.83 554,573 +0.35(+0.86%)
May 29, 2007 40.28 40.91 40.19 40.48 399,674 +0.32(+0.80%)
May 25, 2007 39.86 40.54 39.80 40.15 393,549 +0.56(+1.42%)
May 24, 2007 40.52 40.85 39.46 39.59 440,313 -0.99(-2.45%)
May 23, 2007 40.71 41.54 40.55 40.59 346,078 +0.08(+0.21%)
May 22, 2007 40.86 41.05 40.20 40.50 463,519 -0.78(-1.89%)
May 21, 2007 41.71 41.85 40.23 41.28 652,225 -0.56(-1.34%)
May 18, 2007 40.08 41.97 40.06 41.84 863,782 +1.77(+4.43%)
May 17, 2007 41.89 41.62 40.06 40.07 1,304,658 -1.71(-4.08%)
May 16, 2007 39.82 41.89 40.67 41.78 2,164,699 +3.83(+10.09%)
May 15, 2007 37.56 38.35 37.18 37.95 424,882 +0.39(+1.04%)
May 14, 2007 37.94 38.20 37.33 37.56 191,297 -0.37(-0.96%)
May 11, 2007 37.39 38.19 37.35 37.92 166,678 +0.66(+1.78%)
May 10, 2007 37.99 38.07 37.12 37.26 274,695 -0.94(-2.47%)
May 09, 2007 37.34 38.39 37.17 38.20 320,517 +0.72(+1.93%)
May 08, 2007 37.82 37.83 37.12 37.48 277,286 -0.42(-1.10%)
May 07, 2007 38.20 38.27 37.62 37.90 223,572 +0.59(+1.57%)
May 04, 2007 37.46 37.47 37.06 37.31 203,665 +0.06(+0.16%)
May 03, 2007 37.01 37.46 36.45 37.25 286,003 +0.33(+0.90%)
May 02, 2007 36.39 37.20 36.34 36.92 275,520 +0.44(+1.21%)
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.