Quanex Building Products Corp (NY: NX )

39.15 +0.36 (+0.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.275 7.861 6.944 7.776 397,086 +0.51(+7.01%)
Oct 30, 2008 7.250 7.683 7.106 7.267 490,369 +0.02(+0.23%)
Oct 29, 2008 7.131 7.734 6.851 7.250 608,210 +0.26(+3.77%)
Oct 28, 2008 7.556 7.874 6.596 6.987 942,762 -0.52(-6.90%)
Oct 27, 2008 8.676 8.863 7.505 7.505 344,984 -1.27(-14.51%)
Oct 24, 2008 8.829 9.126 8.685 8.778 280,175 -0.76(-7.93%)
Oct 23, 2008 10.20 10.20 9.381 9.534 262,542 -0.59(-5.87%)
Oct 22, 2008 10.72 10.81 9.865 10.13 218,351 -0.84(-7.66%)
Oct 21, 2008 11.57 11.61 10.97 10.97 181,714 -0.78(-6.65%)
Oct 20, 2008 11.70 11.93 11.26 11.75 170,864 +0.16(+1.39%)
Oct 17, 2008 11.44 13.02 10.71 11.59 379,841 -0.28(-2.36%)
Oct 16, 2008 10.42 12.15 10.12 11.87 1,189,271 +1.50(+14.50%)
Oct 15, 2008 11.80 11.94 10.37 10.37 267,243 -1.44(-12.22%)
Oct 14, 2008 12.46 12.87 10.99 11.81 272,939 -0.71(-5.69%)
Oct 13, 2008 11.25 12.52 11.25 12.52 286,219 +1.65(+15.14%)
Oct 10, 2008 9.338 11.41 8.489 10.87 406,840 +1.10(+11.29%)
Oct 09, 2008 11.04 11.10 9.623 9.771 398,933 -1.17(-10.71%)
Oct 08, 2008 11.13 12.04 10.69 10.94 328,105 -0.57(-4.94%)
Oct 07, 2008 12.62 12.69 11.11 11.51 232,155 -0.90(-7.25%)
Oct 06, 2008 12.25 12.66 11.72 12.41 226,392 +0.03(+0.27%)
Oct 03, 2008 12.76 13.25 12.34 12.38 205,413 -0.21(-1.69%)
Oct 02, 2008 12.85 12.86 12.45 12.59 264,466 -0.37(-2.88%)
Oct 01, 2008 12.80 13.15 12.61 12.96 442,801 +0.03(+0.20%)
Sep 30, 2008 12.45 12.94 12.28 12.94 340,162 +0.62(+5.03%)
Sep 29, 2008 12.90 12.90 12.23 12.32 383,307 -0.76(-5.84%)
Sep 26, 2008 13.07 13.30 12.34 13.08 0 -0.20(-1.53%)
Sep 25, 2008 13.56 13.67 13.28 13.29 181,541 -0.19(-1.39%)
Sep 24, 2008 13.38 13.74 13.24 13.47 211,792 +0.14(+1.08%)
Sep 23, 2008 14.39 14.39 13.25 13.33 207,183 -0.91(-6.38%)
Sep 22, 2008 15.34 15.34 13.97 14.24 201,354 -1.07(-6.99%)
Sep 19, 2008 13.42 15.31 10.76 15.31 0 +1.37(+9.81%)
Sep 18, 2008 13.85 14.11 13.18 13.94 429,250 +0.31(+2.31%)
Sep 17, 2008 14.38 14.47 13.48 13.63 231,602 -0.93(-6.41%)
Sep 16, 2008 13.06 14.84 13.06 14.56 230,019 +1.12(+8.34%)
Sep 15, 2008 14.02 14.43 13.26 13.44 135,978 -0.91(-6.33%)
Sep 12, 2008 14.47 15.43 14.25 14.35 219,856 -0.19(-1.29%)
Sep 11, 2008 13.52 14.60 13.29 14.53 209,895 +0.78(+5.68%)
Sep 10, 2008 14.09 14.27 13.61 13.75 232,390 -0.07(-0.49%)
Sep 09, 2008 14.57 14.98 13.82 13.82 140,477 -0.71(-4.91%)
Sep 08, 2008 14.01 14.60 14.01 14.53 316,014 +0.59(+4.20%)
Sep 05, 2008 14.23 14.47 13.80 13.95 0 -0.31(-2.20%)
Sep 04, 2008 14.72 14.72 14.25 14.26 200,533 -0.65(-4.38%)
Sep 03, 2008 14.57 14.96 14.05 14.92 243,428 +0.30(+2.03%)
Sep 02, 2008 14.32 14.71 14.24 14.62 197,641 +0.65(+4.62%)
Aug 29, 2008 14.00 14.11 13.84 13.97 213,695 +0.05(+0.37%)
Aug 28, 2008 13.27 13.96 13.16 13.92 195,455 +0.08(+0.61%)
Aug 27, 2008 13.59 13.89 13.58 13.84 176,496 +0.13(+0.93%)
Aug 26, 2008 13.97 14.17 13.58 13.71 183,310 -0.29(-2.06%)
Aug 25, 2008 14.13 14.17 13.67 14.00 224,670 -0.16(-1.14%)
Aug 22, 2008 14.01 14.32 13.91 14.16 209,795 +0.06(+0.42%)
Aug 21, 2008 14.05 14.31 13.91 14.10 112,045 -0.10(-0.72%)
Aug 20, 2008 13.70 14.28 13.58 14.20 265,071 +0.55(+4.04%)
Aug 19, 2008 13.57 13.79 13.46 13.65 101,359 +0.03(+0.19%)
Aug 18, 2008 13.52 14.01 13.46 13.63 157,960 +0.04(+0.31%)
Aug 15, 2008 13.53 13.80 13.01 13.58 0 +0.56(+4.30%)
Aug 14, 2008 13.12 13.27 12.90 13.02 249,734 -0.12(-0.90%)
Aug 13, 2008 12.67 13.42 12.56 13.14 600,018 +0.48(+3.75%)
Aug 12, 2008 12.78 12.81 12.58 12.67 233,634 -0.11(-0.86%)
Aug 11, 2008 12.78 13.02 12.58 12.78 457,422 +0.04(+0.33%)
Aug 08, 2008 12.62 12.92 12.50 12.73 549,487 +0.02(+0.13%)
Aug 07, 2008 12.78 12.88 12.63 12.72 313,270 -0.15(-1.19%)
Aug 06, 2008 13.23 13.23 12.63 12.87 297,214 -0.37(-2.76%)
Aug 05, 2008 13.15 13.35 12.93 13.23 201,982 +0.26(+2.03%)
Aug 04, 2008 13.04 13.25 12.69 12.97 400,632 -0.03(-0.26%)
Aug 01, 2008 13.15 13.27 12.61 13.01 165,373 -0.07(-0.52%)
Jul 31, 2008 12.87 13.07 12.45 13.07 367,735 -0.05(-0.39%)
Jul 30, 2008 13.08 13.29 12.94 13.12 216,606 +0.13(+0.98%)
Jul 29, 2008 13.00 13.16 12.92 13.00 247,344 -0.03(-0.26%)
Jul 28, 2008 12.69 13.16 12.45 13.03 228,919 +0.29(+2.26%)
Jul 25, 2008 12.50 13.07 12.34 12.74 261,110 +0.40(+3.23%)
Jul 24, 2008 12.86 12.93 11.94 12.34 427,599 -0.47(-3.64%)
Jul 23, 2008 12.73 12.81 12.59 12.81 370,467 -0.01(-0.07%)
Jul 22, 2008 12.73 13.03 12.66 12.82 410,170 +0.03(+0.27%)
Jul 21, 2008 12.60 12.83 12.56 12.79 180,498 +0.08(+0.60%)
Jul 18, 2008 12.79 12.98 12.32 12.71 222,836 -0.20(-1.51%)
Jul 17, 2008 12.82 13.20 12.32 12.90 363,346 +0.04(+0.33%)
Jul 16, 2008 12.73 13.00 12.45 12.86 260,428 +0.14(+1.13%)
Jul 15, 2008 12.54 13.03 11.92 12.72 263,897 -0.02(-0.13%)
Jul 14, 2008 13.01 13.01 12.49 12.73 172,740 -0.18(-1.38%)
Jul 11, 2008 12.73 12.94 12.44 12.91 244,789 +0.08(+0.66%)
Jul 10, 2008 12.68 12.95 12.68 12.83 153,818 +0.08(+0.60%)
Jul 09, 2008 12.97 12.97 12.65 12.75 144,646 -0.25(-1.96%)
Jul 08, 2008 12.81 13.04 12.63 13.01 263,660 +0.10(+0.79%)
Jul 07, 2008 13.66 13.66 12.73 12.90 760,694 -0.73(-5.35%)
Jul 04, 2008 13.00 14.00 12.85 13.63 188,533 +0.00(+0.00%)
Jul 03, 2008 13.00 14.00 12.85 13.63 188,533 +0.69(+5.31%)
Jul 02, 2008 13.22 13.22 12.80 12.95 388,676 -0.25(-1.93%)
Jul 01, 2008 12.39 13.39 12.25 13.20 363,740 +0.59(+4.64%)
Jun 30, 2008 12.96 13.02 12.60 12.62 462,506 -0.45(-3.44%)
Jun 27, 2008 13.28 13.71 12.93 13.07 709,457 -0.18(-1.35%)
Jun 26, 2008 14.06 14.08 13.23 13.24 240,238 -0.96(-6.75%)
Jun 25, 2008 13.22 14.34 13.22 14.20 355,941 +0.99(+7.52%)
Jun 24, 2008 13.37 13.63 13.05 13.21 203,658 -0.31(-2.32%)
Jun 23, 2008 13.69 13.88 13.45 13.52 190,783 -0.14(-1.06%)
Jun 20, 2008 14.02 14.23 13.58 13.67 405,606 -0.55(-3.88%)
Jun 19, 2008 14.24 14.43 14.12 14.22 180,436 -0.02(-0.12%)
Jun 18, 2008 13.42 14.25 13.42 14.24 187,731 +0.65(+4.75%)
Jun 17, 2008 13.87 14.01 13.50 13.59 252,115 -0.26(-1.90%)
Jun 16, 2008 13.82 14.30 13.56 13.85 297,297 -0.12(-0.85%)
Jun 13, 2008 13.96 14.22 13.80 13.97 103,339 +0.22(+1.61%)
Jun 12, 2008 13.74 14.01 13.72 13.75 170,847 +0.02(+0.12%)
Jun 11, 2008 13.89 14.15 13.52 13.74 280,821 -0.25(-1.76%)
Jun 10, 2008 13.61 14.12 12.82 13.98 1,258,625 -0.01(-0.06%)
Jun 09, 2008 14.43 14.43 13.92 13.99 274,015 -0.23(-1.61%)
Jun 06, 2008 14.26 14.53 14.18 14.22 345,752 -0.21(-1.47%)
Jun 05, 2008 14.40 14.52 14.30 14.43 271,869 +0.02(+0.12%)
Jun 04, 2008 14.25 14.52 14.25 14.41 264,918 +0.00(+0.00%)
Jun 03, 2008 14.63 14.84 14.28 14.41 309,660 -0.25(-1.74%)
Jun 02, 2008 15.21 15.26 14.52 14.67 356,478 -0.27(-1.82%)
May 30, 2008 14.28 15.14 14.12 14.94 659,922 +0.51(+3.53%)
May 29, 2008 14.26 14.58 14.26 14.43 237,142 +0.15(+1.07%)
May 28, 2008 13.59 14.30 13.16 14.28 303,314 +0.70(+5.13%)
May 27, 2008 13.52 13.66 13.31 13.58 159,455 +0.03(+0.25%)
May 26, 2008 13.84 13.84 13.50 13.55 0 +0.00(+0.00%)
May 23, 2008 13.84 13.84 13.50 13.55 149,749 -0.46(-3.27%)
May 22, 2008 13.91 14.26 13.89 14.01 194,926 +0.09(+0.67%)
May 21, 2008 14.12 14.33 13.77 13.91 145,886 -0.12(-0.85%)
May 20, 2008 13.93 14.14 13.78 14.03 551,894 -0.20(-1.43%)
May 19, 2008 14.64 14.64 14.15 14.24 220,119 -0.37(-2.56%)
May 16, 2008 14.43 14.66 14.33 14.61 231,422 +0.16(+1.12%)
May 15, 2008 14.51 14.77 14.08 14.45 149,578 -0.13(-0.87%)
May 14, 2008 14.14 15.09 14.14 14.58 218,829 +0.44(+3.12%)
May 13, 2008 14.39 14.39 13.58 14.13 95,536 -0.26(-1.83%)
May 12, 2008 14.70 14.76 14.27 14.40 215,595 -0.31(-2.08%)
May 09, 2008 13.93 14.74 13.82 14.70 157,537 +0.63(+4.46%)
May 08, 2008 14.31 14.31 13.96 14.08 238,277 -0.27(-1.89%)
May 07, 2008 13.33 14.59 12.73 14.35 943,037 -0.19(-1.29%)
May 06, 2008 14.65 15.00 14.48 14.53 228,186 -0.31(-2.06%)
May 05, 2008 14.60 15.15 14.48 14.84 307,384 +0.27(+1.87%)
May 02, 2008 14.74 14.79 14.40 14.57 346,897 +0.14(+0.94%)
May 01, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Apr 30, 2008 14.43 14.90 14.25 14.43 552,457 -0.11(-0.76%)
Apr 29, 2008 14.97 14.97 14.43 14.54 137,719 -0.53(-3.49%)
Apr 28, 2008 14.43 15.62 14.30 15.07 1,499,209 +0.70(+4.84%)
Apr 25, 2008 14.02 14.53 14.01 14.37 752,843 +1.62(+12.72%)
Apr 24, 2008 12.75 12.75 12.75 12.75 0 -33.24(-72.27%)
Apr 23, 2008 47.02 47.05 45.99 45.99 1,840,059 -0.93(-1.99%)
Apr 22, 2008 46.20 46.92 46.20 46.92 851,984 +0.55(+1.19%)
Apr 21, 2008 46.27 46.49 46.05 46.37 394,421 -0.33(-0.71%)
Apr 18, 2008 46.69 46.89 46.37 46.70 559,515 +0.26(+0.57%)
Apr 17, 2008 45.98 46.58 45.96 46.44 718,976 +0.12(+0.26%)
Apr 16, 2008 45.52 46.60 45.36 46.32 1,070,377 +1.07(+2.36%)
Apr 15, 2008 44.48 45.50 44.48 45.25 1,022,039 +0.98(+2.22%)
Apr 14, 2008 44.12 44.36 43.82 44.26 474,293 +0.14(+0.33%)
Apr 11, 2008 44.01 44.39 43.93 44.12 586,142 -0.20(-0.44%)
Apr 10, 2008 44.23 44.43 44.16 44.31 216,034 +0.12(+0.27%)
Apr 09, 2008 44.37 44.65 44.10 44.20 201,427 -0.29(-0.65%)
Apr 08, 2008 44.14 44.68 44.10 44.48 107,192 -0.06(-0.13%)
Apr 07, 2008 44.70 44.99 44.41 44.54 166,775 +0.03(+0.06%)
Apr 04, 2008 44.98 45.04 44.03 44.52 265,983 -0.65(-1.43%)
Apr 03, 2008 44.65 45.66 44.34 45.16 292,482 +0.20(+0.43%)
Apr 02, 2008 44.65 45.10 44.41 44.97 352,203 +0.43(+0.97%)
Apr 01, 2008 44.57 44.58 43.72 44.54 1,511,317 +0.61(+1.39%)
Mar 31, 2008 43.80 44.31 43.72 43.92 200,367 +0.12(+0.27%)
Mar 28, 2008 43.93 44.14 43.62 43.81 193,771 +0.00(+0.00%)
Mar 27, 2008 44.14 44.24 43.81 43.81 251,725 -0.27(-0.62%)
Mar 26, 2008 44.23 44.31 43.34 44.08 158,197 -0.15(-0.35%)
Mar 25, 2008 43.98 44.40 43.81 44.23 358,093 +0.42(+0.97%)
Mar 24, 2008 43.70 44.14 43.13 43.81 187,979 +0.20(+0.45%)
Mar 21, 2008 42.25 44.96 41.87 43.61 911,919 +0.00(+0.00%)
Mar 20, 2008 42.25 44.96 41.87 43.61 911,919 +1.98(+4.75%)
Mar 19, 2008 42.49 43.32 41.34 41.63 706,714 -0.76(-1.80%)
Mar 18, 2008 42.62 43.55 41.17 42.40 563,997 -0.08(-0.20%)
Mar 17, 2008 42.34 43.17 42.08 42.48 374,723 -0.70(-1.63%)
Mar 14, 2008 43.18 44.02 42.89 43.19 638,089 -0.40(-0.92%)
Mar 13, 2008 43.52 44.09 43.30 43.58 464,432 -0.48(-1.10%)
Mar 12, 2008 44.51 45.15 44.04 44.07 288,254 -0.30(-0.67%)
Mar 11, 2008 44.21 44.48 43.53 44.37 454,609 +1.07(+2.47%)
Mar 10, 2008 44.30 44.30 43.30 43.30 522,563 -0.93(-2.11%)
Mar 07, 2008 43.76 44.81 43.64 44.23 279,407 +0.35(+0.79%)
Mar 06, 2008 43.89 44.12 43.70 43.88 409,584 -0.16(-0.37%)
Mar 05, 2008 44.36 44.43 43.59 44.04 354,981 -0.17(-0.38%)
Mar 04, 2008 43.87 44.80 43.30 44.21 448,420 -0.21(-0.48%)
Mar 03, 2008 43.18 44.60 43.13 44.42 565,301 +0.75(+1.71%)
Feb 29, 2008 43.59 44.31 43.46 43.68 751,692 -1.19(-2.65%)
Feb 28, 2008 45.70 45.70 44.67 44.87 305,321 -0.95(-2.08%)
Feb 27, 2008 45.00 45.92 44.67 45.82 326,701 +0.40(+0.88%)
Feb 26, 2008 44.31 45.89 44.23 45.42 434,777 +0.72(+1.61%)
Feb 25, 2008 44.75 44.99 43.86 44.70 238,179 +0.05(+0.11%)
Feb 22, 2008 44.67 44.95 44.12 44.65 394,331 -0.03(-0.06%)
Feb 21, 2008 44.99 44.99 44.40 44.67 269,670 -0.32(-0.72%)
Feb 20, 2008 44.22 45.04 44.22 44.99 214,461 +0.37(+0.84%)
Feb 19, 2008 45.38 45.38 44.45 44.62 212,410 -0.25(-0.57%)
Feb 18, 2008 44.82 45.12 44.36 44.88 0 +0.00(+0.00%)
Feb 15, 2008 44.82 45.12 44.36 44.88 250,021 -0.35(-0.77%)
Feb 14, 2008 45.18 45.52 44.57 45.22 365,083 +0.05(+0.11%)
Feb 13, 2008 44.93 45.17 44.05 45.17 274,133 +0.76(+1.72%)
Feb 12, 2008 44.55 44.95 43.99 44.41 181,747 +0.15(+0.35%)
Feb 11, 2008 44.35 44.97 43.98 44.26 242,558 +0.01(+0.02%)
Feb 08, 2008 44.65 44.84 43.86 44.25 224,912 -0.46(-1.03%)
Feb 07, 2008 43.41 44.95 43.17 44.71 442,272 +0.98(+2.25%)
Feb 06, 2008 44.48 44.87 43.52 43.72 252,903 -0.37(-0.85%)
Feb 05, 2008 43.96 45.31 43.77 44.09 351,025 -0.68(-1.52%)
Feb 04, 2008 44.88 45.30 44.52 44.77 257,254 -0.14(-0.32%)
Feb 01, 2008 44.58 45.29 43.75 44.92 415,001 +0.42(+0.95%)
Jan 31, 2008 42.03 44.75 42.03 44.49 607,227 +1.68(+3.93%)
Jan 30, 2008 43.08 43.74 42.45 42.81 334,972 -0.59(-1.37%)
Jan 29, 2008 43.59 43.88 42.48 43.41 446,218 -0.37(-0.85%)
Jan 28, 2008 42.54 43.84 42.14 43.78 360,654 +0.70(+1.62%)
Jan 25, 2008 42.82 43.35 42.49 43.08 441,128 +0.95(+2.26%)
Jan 24, 2008 42.17 42.82 41.87 42.13 513,628 +0.32(+0.77%)
Jan 23, 2008 41.52 42.45 40.64 41.81 930,254 +0.11(+0.26%)
Jan 22, 2008 41.00 42.68 41.00 41.70 583,259 -0.92(-2.15%)
Jan 21, 2008 41.97 43.72 41.97 42.62 0 +0.00(+0.00%)
Jan 18, 2008 41.97 43.72 41.97 42.62 614,579 +0.17(+0.40%)
Jan 17, 2008 43.93 43.93 42.12 42.45 771,174 -1.26(-2.89%)
Jan 16, 2008 43.46 43.97 42.91 43.71 474,802 +0.06(+0.14%)
Jan 15, 2008 43.21 43.96 42.83 43.65 275,991 -0.05(-0.12%)
Jan 14, 2008 43.21 43.92 42.54 43.70 201,194 +0.86(+2.00%)
Jan 11, 2008 42.75 43.71 42.35 42.85 316,826 -0.32(-0.75%)
Jan 10, 2008 42.20 43.36 41.98 43.17 406,035 +0.54(+1.27%)
Jan 09, 2008 41.81 42.69 41.51 42.63 405,211 +0.77(+1.85%)
Jan 08, 2008 42.97 43.85 41.51 41.85 561,759 -1.00(-2.34%)
Jan 07, 2008 43.39 43.86 41.86 42.85 359,901 -0.48(-1.12%)
Jan 04, 2008 43.85 44.20 43.19 43.34 491,544 -1.00(-2.26%)
Jan 03, 2008 44.36 44.50 44.11 44.34 441,020 -0.07(-0.15%)
Jan 02, 2008 43.91 44.56 43.91 44.41 338,539 +0.35(+0.79%)
Jan 01, 2008 44.09 44.56 44.06 44.06 0 +0.00(+0.00%)
Dec 31, 2007 44.09 44.56 44.06 44.06 301,788 -0.16(-0.36%)
Dec 28, 2007 44.14 44.74 44.14 44.22 238,768 +0.08(+0.17%)
Dec 27, 2007 44.80 44.93 44.14 44.14 415,341 -0.70(-1.57%)
Dec 26, 2007 44.72 45.05 44.50 44.85 187,527 +0.08(+0.17%)
Dec 24, 2007 44.99 45.13 44.46 44.77 133,224 -0.22(-0.49%)
Dec 21, 2007 44.99 44.99 44.20 44.99 827,620 +0.61(+1.38%)
Dec 20, 2007 44.77 44.77 43.91 44.38 302,494 +0.15(+0.35%)
Dec 19, 2007 44.86 44.86 44.09 44.23 258,309 -0.62(-1.38%)
Dec 18, 2007 44.82 44.99 43.93 44.85 574,422 +0.66(+1.50%)
Dec 17, 2007 44.27 44.53 43.91 44.19 478,361 -0.20(-0.46%)
Dec 14, 2007 44.31 44.71 43.95 44.39 450,915 -0.44(-0.98%)
Dec 13, 2007 44.05 44.93 43.93 44.83 436,013 +0.31(+0.69%)
Dec 12, 2007 45.33 45.33 44.19 44.53 339,277 +0.34(+0.77%)
Dec 11, 2007 44.70 45.02 44.10 44.19 948,359 -0.37(-0.84%)
Dec 10, 2007 44.99 45.24 44.30 44.56 373,171 -0.43(-0.96%)
Dec 07, 2007 43.92 45.28 43.68 44.99 752,616 +1.10(+2.51%)
Dec 06, 2007 43.95 44.14 43.46 43.89 576,871 -0.24(-0.54%)
Dec 05, 2007 42.53 44.14 42.24 44.13 2,066,474 +2.24(+5.35%)
Dec 04, 2007 41.60 42.21 41.18 41.89 694,602 +0.15(+0.37%)
Dec 03, 2007 41.86 42.32 41.63 41.73 906,798 -0.75(-1.76%)
Nov 30, 2007 42.86 42.94 42.15 42.48 784,036 +0.35(+0.83%)
Nov 29, 2007 42.31 42.84 41.73 42.13 737,232 -0.31(-0.74%)
Nov 28, 2007 41.97 42.53 41.60 42.45 1,053,644 +0.85(+2.04%)
Nov 27, 2007 42.32 42.48 41.47 41.60 1,028,275 -0.59(-1.41%)
Nov 26, 2007 41.49 42.61 41.29 42.19 1,108,678 +0.28(+0.67%)
Nov 23, 2007 41.40 42.29 41.12 41.91 247,116 -0.03(-0.08%)
Nov 21, 2007 41.39 42.85 41.17 41.95 1,401,160 +0.23(+0.55%)
Nov 20, 2007 41.00 41.89 41.00 41.72 1,971,576 +0.33(+0.80%)
Nov 19, 2007 44.23 44.74 41.05 41.39 4,870,072 +10.20(+32.69%)
Nov 16, 2007 31.16 31.67 30.64 31.19 469,526 +0.15(+0.49%)
Nov 15, 2007 31.67 31.92 30.63 31.04 525,205 -0.85(-2.66%)
Nov 14, 2007 32.09 32.63 31.77 31.89 438,193 -0.03(-0.11%)
Nov 13, 2007 31.98 32.08 31.61 31.92 558,107 +0.18(+0.56%)
Nov 12, 2007 32.78 32.78 31.57 31.74 605,107 -0.97(-2.96%)
Nov 09, 2007 33.26 33.58 32.57 32.71 1,003,898 -0.94(-2.80%)
Nov 08, 2007 33.07 33.70 32.28 33.65 697,364 +0.93(+2.85%)
Nov 07, 2007 33.55 34.03 32.63 32.72 662,944 -1.43(-4.18%)
Nov 06, 2007 33.87 34.31 33.50 34.14 469,983 +0.70(+2.08%)
Nov 05, 2007 33.91 33.91 33.18 33.45 631,320 -0.59(-1.72%)
Nov 02, 2007 33.78 34.03 32.35 34.03 723,608 +0.72(+2.17%)
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.