Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.416 5.618 5.401 5.618 349,848 +0.22(+4.04%)
Dec 30, 2002 5.416 5.423 5.366 5.400 250,459 -0.02(-0.34%)
Dec 27, 2002 5.472 5.473 5.411 5.418 141,529 -0.05(-0.98%)
Dec 26, 2002 5.475 5.490 5.458 5.472 108,929 +0.01(+0.22%)
Dec 24, 2002 5.492 5.492 5.450 5.460 28,093 -0.03(-0.58%)
Dec 23, 2002 5.534 5.542 5.433 5.492 278,553 -0.04(-0.73%)
Dec 20, 2002 5.542 5.574 5.500 5.532 323,079 -0.01(-0.18%)
Dec 19, 2002 5.525 5.574 5.524 5.542 221,570 -0.02(-0.30%)
Dec 18, 2002 5.661 5.702 5.547 5.559 452,152 -0.13(-2.33%)
Dec 17, 2002 5.702 5.738 5.660 5.691 312,477 +0.04(+0.77%)
Dec 16, 2002 5.467 5.648 5.467 5.648 203,547 +0.20(+3.63%)
Dec 13, 2002 5.534 5.549 5.448 5.450 226,871 -0.12(-2.14%)
Dec 12, 2002 5.450 5.631 5.433 5.569 292,865 +0.13(+2.34%)
Dec 11, 2002 5.467 5.500 5.400 5.442 210,703 -0.03(-0.52%)
Dec 10, 2002 5.425 5.477 5.401 5.470 510,990 +0.04(+0.80%)
Dec 09, 2002 5.467 5.482 5.383 5.426 360,184 -0.03(-0.58%)
Dec 06, 2002 5.418 5.500 5.297 5.458 273,517 +0.04(+0.71%)
Dec 05, 2002 5.366 5.492 5.356 5.420 637,412 +0.05(+1.00%)
Dec 04, 2002 5.358 5.378 5.316 5.366 229,521 +0.00(+0.00%)
Dec 03, 2002 5.269 5.457 5.212 5.366 409,216 +0.09(+1.68%)
Dec 02, 2002 5.182 5.281 5.140 5.277 751,113 +0.15(+2.84%)
Nov 29, 2002 5.089 5.165 5.064 5.131 168,563 +0.04(+0.82%)
Nov 27, 2002 5.014 5.091 5.014 5.089 726,464 +0.08(+1.67%)
Nov 26, 2002 5.081 5.140 4.989 5.006 408,951 -0.16(-3.02%)
Nov 25, 2002 5.128 5.219 5.128 5.162 332,885 +0.05(+0.98%)
Nov 22, 2002 5.207 5.282 5.106 5.111 427,768 -0.10(-1.84%)
Nov 21, 2002 5.291 5.358 5.207 5.207 861,898 -0.03(-0.48%)
Nov 20, 2002 5.177 5.433 5.130 5.232 470,969 +0.06(+1.10%)
Nov 19, 2002 5.266 5.326 5.172 5.175 220,245 -0.10(-1.81%)
Nov 18, 2002 5.442 5.442 5.249 5.271 199,307 -0.10(-1.93%)
Nov 15, 2002 5.203 5.443 5.200 5.375 226,606 +0.17(+3.32%)
Nov 14, 2002 5.219 5.266 5.200 5.202 366,545 -0.01(-0.26%)
Nov 13, 2002 5.341 5.353 5.215 5.215 527,952 -0.12(-2.23%)
Nov 12, 2002 5.525 5.559 5.205 5.334 502,508 -0.18(-3.25%)
Nov 11, 2002 5.408 5.559 5.400 5.514 229,256 +0.11(+2.05%)
Nov 08, 2002 5.601 5.730 5.383 5.403 364,425 -0.22(-3.96%)
Nov 07, 2002 5.702 5.702 5.467 5.626 332,090 -0.11(-1.90%)
Nov 06, 2002 5.727 5.794 5.621 5.735 571,948 -0.03(-0.58%)
Nov 05, 2002 5.953 5.978 5.581 5.769 1,135,150 -0.46(-7.40%)
Nov 04, 2002 6.129 6.297 6.106 6.230 155,046 +0.16(+2.62%)
Nov 01, 2002 5.933 6.070 5.920 6.070 281,203 +0.11(+1.86%)
Oct 31, 2002 6.064 6.070 5.958 5.960 228,461 -0.08(-1.31%)
Oct 30, 2002 6.054 6.074 5.987 6.039 128,012 +0.00(+0.03%)
Oct 29, 2002 6.079 6.096 5.970 6.037 128,807 -0.07(-1.10%)
Oct 28, 2002 6.347 6.347 6.080 6.104 146,300 -0.21(-3.35%)
Oct 25, 2002 6.154 6.315 6.129 6.315 124,832 +0.14(+2.20%)
Oct 24, 2002 6.465 6.465 6.146 6.179 265,301 -0.25(-3.91%)
Oct 23, 2002 6.465 6.488 6.322 6.431 133,313 -0.07(-1.03%)
Oct 22, 2002 6.349 6.594 6.347 6.498 309,827 +0.14(+2.27%)
Oct 21, 2002 6.347 6.399 6.272 6.354 1,086,649 +0.01(+0.11%)
Oct 18, 2002 6.302 6.371 6.272 6.347 137,818 +0.04(+0.66%)
Oct 17, 2002 6.213 6.372 6.213 6.305 257,615 +0.17(+2.73%)
Oct 16, 2002 6.297 6.371 6.126 6.138 271,927 -0.20(-3.17%)
Oct 15, 2002 6.154 6.339 6.109 6.339 200,632 +0.25(+4.13%)
Oct 14, 2002 5.911 6.087 5.844 6.087 123,771 +0.17(+2.83%)
Oct 11, 2002 5.878 6.045 5.852 5.920 345,607 +0.10(+1.73%)
Oct 10, 2002 5.995 6.091 5.819 5.819 268,746 -0.18(-2.94%)
Oct 09, 2002 6.148 6.169 5.911 5.995 320,428 -0.16(-2.56%)
Oct 08, 2002 6.144 6.203 5.972 6.153 248,869 -0.00(-0.03%)
Oct 07, 2002 6.221 6.257 6.129 6.154 195,596 -0.07(-1.08%)
Oct 04, 2002 6.389 6.423 6.102 6.221 169,888 -0.15(-2.37%)
Oct 03, 2002 6.364 6.542 6.310 6.372 204,343 +0.00(+0.05%)
Oct 02, 2002 6.319 6.570 6.205 6.369 427,768 +0.04(+0.64%)
Oct 01, 2002 5.802 6.329 5.769 6.329 2,226,305 +0.51(+8.76%)
Sep 30, 2002 5.676 5.819 5.564 5.819 557,636 +0.12(+2.06%)
Sep 27, 2002 5.982 5.982 5.702 5.702 148,685 -0.29(-4.76%)
Sep 26, 2002 5.987 6.116 5.943 5.987 129,602 +0.00(+0.00%)
Sep 25, 2002 5.760 5.987 5.676 5.987 311,417 +0.29(+5.00%)
Sep 24, 2002 5.869 5.869 5.584 5.702 1,484,203 -0.20(-3.44%)
Sep 23, 2002 6.205 6.205 5.878 5.904 298,165 -0.30(-4.84%)
Sep 20, 2002 6.096 6.238 6.094 6.205 471,499 +0.11(+1.76%)
Sep 19, 2002 6.037 6.196 5.938 6.097 344,547 -0.01(-0.11%)
Sep 18, 2002 6.213 6.221 6.064 6.104 196,656 -0.13(-2.02%)
Sep 17, 2002 6.515 6.515 6.221 6.230 204,343 -0.29(-4.50%)
Sep 16, 2002 6.574 6.632 6.475 6.523 72,885 -0.08(-1.19%)
Sep 13, 2002 6.498 6.657 6.448 6.602 152,395 +0.06(+0.95%)
Sep 12, 2002 6.607 6.624 6.520 6.540 101,773 -0.12(-1.76%)
Sep 11, 2002 6.666 6.686 6.626 6.657 95,413 +0.01(+0.13%)
Sep 10, 2002 6.708 6.800 6.590 6.649 214,679 -0.06(-0.90%)
Sep 09, 2002 6.574 6.745 6.498 6.709 4,929,676 +0.12(+1.78%)
Sep 06, 2002 6.590 6.681 6.574 6.592 378,206 +0.02(+0.28%)
Sep 05, 2002 6.703 6.708 6.565 6.574 229,786 -0.13(-1.88%)
Sep 04, 2002 6.657 6.706 6.560 6.699 226,606 +0.08(+1.27%)
Sep 03, 2002 6.750 6.750 6.557 6.615 230,316 -0.18(-2.59%)
Aug 30, 2002 6.431 6.792 6.431 6.792 372,906 +0.40(+6.30%)
Aug 29, 2002 6.506 6.699 6.389 6.389 283,058 -0.12(-1.80%)
Aug 28, 2002 6.649 6.649 6.473 6.506 234,292 -0.14(-2.14%)
Aug 27, 2002 6.691 6.745 6.570 6.649 306,382 +0.03(+0.46%)
Aug 26, 2002 6.490 6.698 6.486 6.619 204,873 +0.14(+2.17%)
Aug 23, 2002 6.523 6.699 6.476 6.478 292,335 -0.05(-0.82%)
Aug 22, 2002 6.543 6.582 6.451 6.532 136,493 -0.01(-0.18%)
Aug 21, 2002 6.339 6.548 6.339 6.543 195,331 +0.29(+4.61%)
Aug 20, 2002 6.238 6.364 6.163 6.255 141,794 +0.08(+1.36%)
Aug 16, 2002 6.188 6.221 6.134 6.171 75,005 -0.02(-0.27%)
Aug 15, 2002 6.096 6.230 6.054 6.188 108,664 +0.09(+1.51%)
Aug 14, 2002 6.126 6.127 5.819 6.096 258,145 -0.04(-0.57%)
Aug 13, 2002 6.096 6.309 6.092 6.131 185,525 +0.03(+0.49%)
Aug 12, 2002 6.223 6.238 6.032 6.101 137,023 +0.21(+3.50%)
Aug 07, 2002 6.020 6.054 5.792 5.894 153,456 -0.09(-1.57%)
Aug 06, 2002 5.757 6.029 5.757 5.988 268,481 +0.24(+4.11%)
Aug 05, 2002 5.987 6.020 5.752 5.752 316,188 -0.24(-4.06%)
Aug 02, 2002 6.070 6.087 5.965 5.995 226,341 -0.07(-1.16%)
Aug 01, 2002 5.903 6.156 5.903 6.065 333,945 +0.16(+2.75%)
Jul 31, 2002 6.205 6.288 5.903 5.903 316,718 -0.38(-6.01%)
Jul 30, 2002 6.146 6.381 5.913 6.280 574,068 +0.24(+4.03%)
Jul 29, 2002 5.584 6.164 5.584 6.037 333,680 +0.42(+7.46%)
Jul 26, 2002 5.546 5.618 5.492 5.618 146,830 +0.03(+0.54%)
Jul 25, 2002 5.675 5.784 5.500 5.588 127,482 -0.11(-1.86%)
Jul 24, 2002 5.375 5.702 5.198 5.693 283,588 +0.28(+5.11%)
Jul 23, 2002 5.534 5.534 5.291 5.416 166,442 -0.14(-2.56%)
Jul 22, 2002 5.702 5.728 5.450 5.559 405,240 -0.18(-3.21%)
Jul 19, 2002 5.936 5.936 5.725 5.743 356,208 -0.44(-7.18%)
Jul 17, 2002 6.218 6.263 6.020 6.188 310,622 -0.48(-7.24%)
Jul 12, 2002 6.540 6.875 6.540 6.671 218,124 +0.11(+1.74%)
Jul 11, 2002 6.674 6.691 6.459 6.557 326,259 -0.16(-2.35%)
Jul 10, 2002 6.941 6.942 6.708 6.714 293,130 -0.22(-3.22%)
Jul 09, 2002 7.028 7.028 6.937 6.937 132,518 -0.09(-1.29%)
Jul 08, 2002 7.204 7.234 7.112 7.028 225,280 -0.18(-2.44%)
Jul 05, 2002 6.897 7.286 6.897 7.204 183,670 +0.31(+4.53%)
Jul 04, 2002 6.850 6.951 6.684 6.892 293,395 +0.00(+0.00%)
Jul 03, 2002 6.850 6.951 6.684 6.892 293,395 +0.02(+0.24%)
Jul 02, 2002 7.211 7.211 6.708 6.875 272,722 -0.33(-4.54%)
Jul 01, 2002 7.328 7.328 7.102 7.202 271,397 -0.13(-1.72%)
Jun 28, 2002 7.236 7.337 7.211 7.328 459,838 +0.10(+1.39%)
Jun 27, 2002 7.110 7.269 7.011 7.228 377,676 +0.15(+2.13%)
Jun 26, 2002 6.875 7.102 6.800 7.077 533,518 +0.12(+1.69%)
Jun 25, 2002 7.110 7.152 6.934 6.959 752,703 -0.44(-6.00%)
Jun 21, 2002 7.119 7.404 7.115 7.404 24,489,360 +0.32(+4.45%)
Jun 20, 2002 6.909 7.169 6.833 7.088 1,007,933 +0.24(+3.48%)
Jun 19, 2002 6.783 6.947 6.716 6.850 767,810 +0.10(+1.49%)
Jun 18, 2002 6.699 6.750 6.607 6.750 573,008 +0.21(+3.28%)
Jun 17, 2002 6.708 6.733 6.523 6.535 856,067 -0.16(-2.45%)
Jun 14, 2002 6.666 6.765 6.574 6.699 902,713 +0.03(+0.38%)
Jun 12, 2002 6.406 6.679 6.372 6.674 350,908 +0.25(+3.92%)
Jun 11, 2002 6.699 6.766 6.389 6.423 504,099 -0.22(-3.33%)
Jun 10, 2002 6.515 6.775 6.513 6.644 787,423 +0.13(+1.98%)
Jun 07, 2002 6.330 6.515 6.315 6.515 596,596 +0.23(+3.60%)
Jun 06, 2002 6.263 6.322 6.205 6.288 336,861 -0.04(-0.66%)
Jun 05, 2002 6.238 6.356 6.195 6.330 536,963 +0.28(+4.57%)
May 31, 2002 5.869 6.079 5.827 6.054 1,118,718 +0.15(+2.56%)
May 28, 2002 6.037 6.070 5.903 5.903 232,436 -0.15(-2.44%)
May 27, 2002 6.238 6.238 6.050 6.050 121,121 +0.00(+0.00%)
May 24, 2002 6.238 6.238 6.050 6.050 119,531 -0.19(-3.01%)
May 23, 2002 6.054 6.238 5.995 6.238 355,943 +0.23(+3.77%)
May 22, 2002 5.978 6.012 5.936 6.012 160,877 +0.06(+0.99%)
May 21, 2002 6.003 6.037 5.936 5.953 147,890 -0.01(-0.14%)
May 20, 2002 5.920 5.961 5.869 5.961 170,683 +0.04(+0.71%)
May 17, 2002 5.961 5.961 5.844 5.920 248,074 -0.04(-0.59%)
May 16, 2002 6.171 6.171 5.936 5.955 267,156 -0.22(-3.64%)
May 15, 2002 6.196 6.247 6.037 6.179 354,883 +0.03(+0.41%)
May 14, 2002 5.928 6.198 5.920 6.154 508,339 +0.22(+3.67%)
May 13, 2002 5.961 5.993 5.871 5.936 199,837 -0.10(-1.67%)
May 10, 2002 6.122 6.161 6.020 6.037 229,786 -0.08(-1.37%)
May 09, 2002 6.406 6.406 6.087 6.121 545,444 -0.27(-4.20%)
May 08, 2002 6.305 6.532 6.305 6.389 327,319 +0.05(+0.79%)
May 07, 2002 6.201 6.406 6.201 6.339 245,953 +0.14(+2.22%)
May 06, 2002 6.414 6.552 6.198 6.201 259,205 -0.19(-2.94%)
May 03, 2002 6.154 6.443 6.154 6.389 577,779 +0.23(+3.81%)
May 02, 2002 5.953 6.154 5.931 6.154 219,185 +0.17(+2.80%)
May 01, 2002 6.037 6.045 5.920 5.987 198,777 -0.05(-0.83%)
Apr 30, 2002 6.057 6.122 6.003 6.037 448,441 -0.10(-1.64%)
Apr 29, 2002 6.263 6.263 6.104 6.138 100,183 -0.12(-1.88%)
Apr 26, 2002 6.290 6.325 6.205 6.255 69,704 -0.04(-0.56%)
Apr 25, 2002 6.226 6.305 6.154 6.290 89,582 +0.06(+1.02%)
Apr 24, 2002 6.347 6.367 6.226 6.226 137,288 -0.08(-1.28%)
Apr 23, 2002 6.196 6.352 6.169 6.307 530,072 +0.19(+3.04%)
Apr 22, 2002 6.163 6.196 6.089 6.121 106,014 -0.03(-0.54%)
Apr 19, 2002 6.221 6.221 6.129 6.154 118,206 -0.08(-1.34%)
Apr 18, 2002 6.356 6.372 6.173 6.238 1,060,145 -0.09(-1.43%)
Apr 17, 2002 6.414 6.431 6.305 6.329 245,423 -0.04(-0.68%)
Apr 16, 2002 6.238 6.381 6.104 6.372 475,740 +0.17(+2.70%)
Apr 15, 2002 6.127 6.205 6.099 6.205 144,974 +0.08(+1.23%)
Apr 12, 2002 6.070 6.138 6.012 6.129 173,598 +0.08(+1.25%)
Apr 11, 2002 6.029 6.121 6.012 6.054 154,516 +0.02(+0.28%)
Apr 10, 2002 6.022 6.044 5.985 6.037 255,230 +0.02(+0.28%)
Apr 09, 2002 6.012 6.067 5.970 6.020 175,454 +0.04(+0.59%)
Apr 08, 2002 5.869 5.987 5.819 5.985 195,596 +0.07(+1.10%)
Apr 05, 2002 6.003 6.054 5.903 5.920 83,221 -0.08(-1.26%)
Apr 04, 2002 6.020 6.037 5.995 5.995 107,869 +0.01(+0.20%)
Apr 03, 2002 5.995 6.112 5.920 5.983 161,142 -0.01(-0.20%)
Apr 02, 2002 5.961 6.032 5.953 5.995 79,510 -0.00(-0.06%)
Apr 01, 2002 5.951 6.034 5.836 5.998 146,830 +0.05(+0.76%)
Mar 29, 2002 6.062 6.074 5.836 5.953 181,284 +0.00(+0.00%)
Mar 28, 2002 6.062 6.074 5.836 5.953 181,284 -0.08(-1.39%)
Mar 27, 2002 5.987 6.067 5.961 6.037 282,263 +0.09(+1.55%)
Mar 26, 2002 5.693 6.037 5.693 5.945 365,750 +0.29(+5.19%)
Mar 25, 2002 5.693 5.695 5.601 5.651 174,128 -0.02(-0.30%)
Mar 22, 2002 5.836 5.931 5.668 5.668 132,783 -0.16(-2.73%)
Mar 21, 2002 5.777 5.836 5.764 5.827 74,210 +0.07(+1.16%)
Mar 20, 2002 5.861 5.878 5.743 5.760 82,161 -0.14(-2.41%)
Mar 19, 2002 5.769 5.903 5.769 5.903 99,123 +0.15(+2.62%)
Mar 18, 2002 5.601 5.760 5.601 5.752 163,262 +0.18(+3.31%)
Mar 15, 2002 5.534 5.660 5.525 5.567 136,228 -0.07(-1.19%)
Mar 14, 2002 5.567 5.702 5.534 5.634 100,183 -0.04(-0.74%)
Mar 13, 2002 5.869 5.876 5.676 5.676 72,089 -0.19(-3.28%)
Mar 12, 2002 5.869 6.029 5.821 5.869 445,261 -0.07(-1.24%)
Mar 11, 2002 5.811 5.950 5.685 5.943 257,615 +0.14(+2.43%)
Mar 08, 2002 5.861 5.911 5.686 5.802 326,789 +0.03(+0.44%)
Mar 07, 2002 5.819 5.863 5.727 5.777 551,010 -0.01(-0.14%)
Mar 06, 2002 5.532 5.826 5.500 5.785 895,027 +0.28(+5.15%)
Mar 05, 2002 5.316 5.559 5.282 5.502 532,458 +0.19(+3.50%)
Mar 04, 2002 5.358 5.509 5.316 5.316 744,487 -0.01(-0.16%)
Mar 01, 2002 5.009 5.380 5.009 5.324 473,089 +0.33(+6.54%)
Feb 28, 2002 4.947 4.997 4.939 4.997 335,801 +0.06(+1.19%)
Feb 27, 2002 4.905 4.954 4.903 4.939 53,007 +0.04(+0.75%)
Feb 26, 2002 4.905 4.913 4.893 4.902 66,524 -0.00(-0.07%)
Feb 25, 2002 4.863 4.922 4.860 4.905 387,218 +0.04(+0.86%)
Feb 22, 2002 4.860 4.863 4.840 4.863 159,816 +0.00(+0.07%)
Feb 21, 2002 4.863 4.863 4.835 4.860 194,006 -0.00(-0.07%)
Feb 20, 2002 4.851 4.863 4.838 4.863 63,078 +0.01(+0.24%)
Feb 19, 2002 4.861 4.863 4.838 4.851 55,657 -0.01(-0.21%)
Feb 18, 2002 4.897 4.905 4.846 4.861 100,978 +0.00(+0.00%)
Feb 15, 2002 4.897 4.905 4.846 4.861 100,978 -0.00(-0.07%)
Feb 14, 2002 4.905 4.913 4.863 4.865 134,638 -0.03(-0.58%)
Feb 13, 2002 4.855 4.893 4.830 4.893 303,201 +0.06(+1.14%)
Feb 12, 2002 4.801 4.855 4.801 4.838 143,119 +0.04(+0.77%)
Feb 11, 2002 4.860 4.863 4.801 4.801 149,480 -0.06(-1.21%)
Feb 08, 2002 4.804 4.863 4.804 4.860 73,945 +0.06(+1.15%)
Feb 07, 2002 4.863 4.888 4.804 4.804 71,294 -0.06(-1.21%)
Feb 06, 2002 4.860 4.897 4.836 4.863 45,056 -0.02(-0.31%)
Feb 05, 2002 4.861 4.905 4.861 4.878 66,789 +0.02(+0.34%)
Feb 04, 2002 4.880 4.937 4.861 4.861 84,811 -0.02(-0.38%)
Feb 01, 2002 4.897 4.913 4.880 4.880 297,105 -0.03(-0.68%)
Jan 31, 2002 4.897 4.922 4.888 4.913 121,121 +0.00(+0.03%)
Jan 30, 2002 4.937 4.939 4.871 4.912 136,228 -0.02(-0.34%)
Jan 29, 2002 4.930 4.947 4.871 4.928 95,678 +0.02(+0.34%)
Jan 28, 2002 4.922 4.939 4.905 4.912 56,452 +0.01(+0.14%)
Jan 25, 2002 4.863 4.905 4.860 4.905 72,885 +0.03(+0.69%)
Jan 24, 2002 4.890 4.895 4.813 4.871 128,807 -0.02(-0.38%)
Jan 23, 2002 4.882 4.945 4.882 4.890 234,557 +0.01(+0.17%)
Jan 22, 2002 4.796 4.935 4.796 4.882 160,347 +0.12(+2.50%)
Jan 21, 2002 4.715 4.788 4.702 4.762 99,918 +0.00(+0.00%)
Jan 18, 2002 4.715 4.788 4.702 4.762 99,653 +0.04(+0.78%)
Jan 17, 2002 4.762 4.771 4.712 4.726 55,392 -0.01(-0.11%)
Jan 16, 2002 4.846 4.846 4.729 4.731 31,009 -0.12(-2.39%)
Jan 15, 2002 4.796 4.855 4.796 4.846 78,185 +0.08(+1.58%)
Jan 14, 2002 4.830 4.830 4.762 4.771 74,475 -0.09(-1.76%)
Jan 11, 2002 4.779 4.897 4.779 4.856 64,403 +0.06(+1.15%)
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.