Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.973 5.047 4.948 5.014 172,508 +0.04(+0.82%)
Nov 27, 2002 4.899 4.975 4.899 4.973 743,466 +0.08(+1.67%)
Nov 26, 2002 4.965 5.022 4.875 4.891 418,521 -0.15(-3.02%)
Nov 25, 2002 5.011 5.099 5.011 5.044 340,676 +0.05(+0.98%)
Nov 22, 2002 5.088 5.162 4.989 4.994 437,779 -0.09(-1.84%)
Nov 21, 2002 5.170 5.235 5.088 5.088 882,069 -0.02(-0.48%)
Nov 20, 2002 5.058 5.309 5.012 5.112 481,991 +0.06(+1.10%)
Nov 19, 2002 5.145 5.204 5.053 5.057 225,399 -0.09(-1.81%)
Nov 18, 2002 5.317 5.317 5.129 5.150 203,971 -0.10(-1.93%)
Nov 15, 2002 5.084 5.319 5.081 5.252 231,909 +0.17(+3.32%)
Nov 14, 2002 5.099 5.145 5.081 5.083 375,123 -0.01(-0.26%)
Nov 13, 2002 5.219 5.230 5.096 5.096 540,308 -0.12(-2.23%)
Nov 12, 2002 5.399 5.432 5.086 5.212 514,269 -0.18(-3.25%)
Nov 11, 2002 5.284 5.432 5.276 5.388 234,621 +0.11(+2.05%)
Nov 08, 2002 5.473 5.599 5.260 5.279 372,953 -0.22(-3.96%)
Nov 07, 2002 5.571 5.571 5.342 5.497 339,862 -0.11(-1.90%)
Nov 06, 2002 5.596 5.661 5.492 5.604 585,333 -0.03(-0.58%)
Nov 05, 2002 5.817 5.842 5.453 5.637 1,161,716 -0.45(-7.40%)
Nov 04, 2002 5.989 6.153 5.966 6.087 158,674 +0.16(+2.62%)
Nov 01, 2002 5.797 5.932 5.784 5.932 287,784 +0.11(+1.86%)
Oct 31, 2002 5.925 5.932 5.822 5.823 233,808 -0.08(-1.31%)
Oct 30, 2002 5.915 5.935 5.850 5.901 131,008 +0.00(+0.03%)
Oct 29, 2002 5.940 5.956 5.833 5.899 131,822 -0.07(-1.10%)
Oct 28, 2002 6.202 6.202 5.941 5.964 149,723 -0.21(-3.35%)
Oct 25, 2002 6.014 6.171 5.989 6.171 127,753 +0.13(+2.20%)
Oct 24, 2002 6.317 6.317 6.005 6.038 271,510 -0.25(-3.91%)
Oct 23, 2002 6.317 6.340 6.177 6.284 136,433 -0.07(-1.03%)
Oct 22, 2002 6.204 6.443 6.202 6.349 317,078 +0.14(+2.27%)
Oct 21, 2002 6.202 6.253 6.128 6.209 1,112,080 +0.01(+0.11%)
Oct 18, 2002 6.158 6.225 6.128 6.202 141,044 +0.04(+0.66%)
Oct 17, 2002 6.071 6.227 6.071 6.161 263,644 +0.16(+2.73%)
Oct 16, 2002 6.153 6.225 5.986 5.997 278,291 -0.20(-3.17%)
Oct 15, 2002 6.014 6.194 5.969 6.194 205,327 +0.25(+4.13%)
Oct 14, 2002 5.776 5.948 5.710 5.948 126,668 +0.16(+2.83%)
Oct 11, 2002 5.743 5.907 5.719 5.784 353,695 +0.10(+1.73%)
Oct 10, 2002 5.858 5.951 5.686 5.686 275,036 -0.17(-2.94%)
Oct 09, 2002 6.007 6.028 5.776 5.858 327,928 -0.15(-2.56%)
Oct 08, 2002 6.004 6.061 5.835 6.012 254,693 -0.00(-0.03%)
Oct 07, 2002 6.079 6.114 5.989 6.014 200,174 -0.07(-1.08%)
Oct 04, 2002 6.243 6.276 5.963 6.079 173,864 -0.15(-2.37%)
Oct 03, 2002 6.218 6.392 6.166 6.227 209,125 +0.00(+0.05%)
Oct 02, 2002 6.174 6.420 6.063 6.223 437,779 +0.04(+0.64%)
Oct 01, 2002 5.669 6.184 5.637 6.184 2,278,408 +0.50(+8.76%)
Sep 30, 2002 5.547 5.686 5.437 5.686 570,687 +0.11(+2.06%)
Sep 27, 2002 5.845 5.845 5.571 5.571 152,165 -0.28(-4.76%)
Sep 26, 2002 5.850 5.976 5.807 5.850 132,635 +0.00(+0.00%)
Sep 25, 2002 5.628 5.850 5.547 5.850 318,705 +0.28(+5.00%)
Sep 24, 2002 5.735 5.735 5.456 5.571 1,518,938 -0.20(-3.44%)
Sep 23, 2002 6.063 6.063 5.743 5.769 305,143 -0.29(-4.84%)
Sep 20, 2002 5.956 6.095 5.955 6.063 482,534 +0.10(+1.76%)
Sep 19, 2002 5.899 6.055 5.802 5.958 352,610 -0.01(-0.11%)
Sep 18, 2002 6.071 6.079 5.925 5.964 201,259 -0.12(-2.02%)
Sep 17, 2002 6.366 6.366 6.079 6.087 209,125 -0.29(-4.50%)
Sep 16, 2002 6.423 6.481 6.327 6.374 74,590 -0.08(-1.19%)
Sep 13, 2002 6.349 6.505 6.300 6.451 155,962 +0.06(+0.95%)
Sep 12, 2002 6.456 6.472 6.371 6.390 104,155 -0.11(-1.76%)
Sep 11, 2002 6.513 6.533 6.474 6.505 97,646 +0.01(+0.13%)
Sep 10, 2002 6.554 6.644 6.440 6.497 219,703 -0.06(-0.90%)
Sep 09, 2002 6.423 6.590 6.349 6.556 5,045,046 +0.11(+1.78%)
Sep 06, 2002 6.440 6.528 6.423 6.441 387,058 +0.02(+0.28%)
Sep 05, 2002 6.549 6.554 6.415 6.423 235,164 -0.12(-1.88%)
Sep 04, 2002 6.505 6.553 6.410 6.546 231,909 +0.08(+1.27%)
Sep 03, 2002 6.595 6.595 6.407 6.464 235,706 -0.17(-2.59%)
Aug 30, 2002 6.284 6.636 6.284 6.636 381,633 +0.39(+6.30%)
Aug 29, 2002 6.358 6.546 6.243 6.243 289,683 -0.11(-1.80%)
Aug 28, 2002 6.497 6.497 6.325 6.358 239,775 -0.14(-2.14%)
Aug 27, 2002 6.538 6.590 6.420 6.497 313,552 +0.03(+0.46%)
Aug 26, 2002 6.341 6.544 6.338 6.467 209,667 +0.14(+2.17%)
Aug 23, 2002 6.374 6.546 6.328 6.330 299,176 -0.05(-0.82%)
Aug 22, 2002 6.394 6.431 6.304 6.382 139,688 -0.01(-0.18%)
Aug 21, 2002 6.194 6.399 6.194 6.394 199,903 +0.28(+4.61%)
Aug 20, 2002 6.095 6.218 6.022 6.112 145,112 +0.08(+1.36%)
Aug 16, 2002 6.046 6.079 5.994 6.030 76,760 -0.02(-0.27%)
Aug 15, 2002 5.956 6.087 5.915 6.046 111,208 +0.09(+1.51%)
Aug 14, 2002 5.986 5.987 5.686 5.956 264,186 -0.03(-0.57%)
Aug 13, 2002 5.956 6.164 5.953 5.991 189,867 +0.03(+0.49%)
Aug 12, 2002 6.081 6.095 5.894 5.961 140,230 +0.20(+3.50%)
Aug 07, 2002 5.882 5.915 5.660 5.760 157,047 -0.09(-1.57%)
Aug 06, 2002 5.625 5.891 5.625 5.851 274,765 +0.23(+4.11%)
Aug 05, 2002 5.850 5.882 5.620 5.620 323,588 -0.24(-4.06%)
Aug 02, 2002 5.932 5.948 5.828 5.858 231,638 -0.07(-1.16%)
Aug 01, 2002 5.768 6.015 5.768 5.927 341,761 +0.16(+2.75%)
Jul 31, 2002 6.063 6.145 5.768 5.768 324,130 -0.37(-6.01%)
Jul 30, 2002 6.005 6.235 5.778 6.136 587,503 +0.24(+4.03%)
Jul 29, 2002 5.456 6.023 5.456 5.899 341,490 +0.41(+7.46%)
Jul 26, 2002 5.419 5.489 5.366 5.489 150,266 +0.03(+0.54%)
Jul 25, 2002 5.545 5.651 5.375 5.460 130,465 -0.10(-1.86%)
Jul 24, 2002 5.252 5.571 5.080 5.563 290,225 +0.27(+5.11%)
Jul 23, 2002 5.407 5.407 5.170 5.293 170,338 -0.14(-2.56%)
Jul 22, 2002 5.571 5.597 5.325 5.432 414,724 -0.18(-3.21%)
Jul 19, 2002 5.801 5.801 5.594 5.612 364,545 -0.43(-7.18%)
Jul 17, 2002 6.076 6.120 5.882 6.046 317,892 -0.47(-7.24%)
Jul 12, 2002 6.390 6.718 6.390 6.518 223,229 +0.11(+1.74%)
Jul 11, 2002 6.522 6.538 6.312 6.407 333,895 -0.15(-2.35%)
Jul 10, 2002 6.782 6.784 6.554 6.561 299,990 -0.22(-3.22%)
Jul 09, 2002 6.867 6.867 6.779 6.779 135,619 -0.09(-1.29%)
Jul 08, 2002 7.039 7.069 6.949 6.867 230,553 -0.17(-2.44%)
Jul 05, 2002 6.739 7.120 6.739 7.039 187,968 +0.30(+4.53%)
Jul 04, 2002 6.694 6.792 6.531 6.735 300,261 +0.00(+0.00%)
Jul 03, 2002 6.694 6.792 6.531 6.735 300,261 +0.02(+0.24%)
Jul 02, 2002 7.046 7.046 6.554 6.718 279,105 -0.32(-4.54%)
Jul 01, 2002 7.161 7.161 6.939 7.038 277,748 -0.12(-1.72%)
Jun 28, 2002 7.070 7.169 7.046 7.161 470,599 +0.10(+1.39%)
Jun 27, 2002 6.948 7.103 6.851 7.062 386,515 +0.15(+2.13%)
Jun 26, 2002 6.718 6.939 6.644 6.915 546,004 +0.11(+1.69%)
Jun 25, 2002 6.948 6.988 6.776 6.800 770,318 -0.43(-6.00%)
Jun 21, 2002 6.956 7.234 6.952 7.234 25,062,490 +0.31(+4.45%)
Jun 20, 2002 6.751 7.005 6.677 6.926 1,031,522 +0.23(+3.48%)
Jun 19, 2002 6.628 6.789 6.562 6.694 785,779 +0.10(+1.49%)
Jun 18, 2002 6.546 6.595 6.456 6.595 586,418 +0.21(+3.28%)
Jun 17, 2002 6.554 6.579 6.374 6.386 876,102 -0.16(-2.45%)
Jun 14, 2002 6.513 6.610 6.423 6.546 923,840 +0.02(+0.38%)
Jun 12, 2002 6.259 6.526 6.227 6.522 359,120 +0.25(+3.92%)
Jun 11, 2002 6.546 6.612 6.243 6.276 515,896 -0.22(-3.33%)
Jun 10, 2002 6.366 6.620 6.364 6.492 805,851 +0.13(+1.98%)
Jun 07, 2002 6.186 6.366 6.171 6.366 610,559 +0.22(+3.60%)
Jun 06, 2002 6.120 6.177 6.063 6.145 344,744 -0.04(-0.66%)
Jun 05, 2002 6.095 6.210 6.053 6.186 549,530 +0.27(+4.57%)
May 31, 2002 5.735 5.940 5.694 5.915 1,144,900 +0.15(+2.56%)
May 28, 2002 5.899 5.932 5.768 5.768 237,876 -0.14(-2.44%)
May 27, 2002 6.095 6.095 5.912 5.912 123,956 +0.00(+0.00%)
May 24, 2002 6.095 6.095 5.912 5.912 122,328 -0.18(-3.01%)
May 23, 2002 5.915 6.095 5.858 6.095 364,274 +0.22(+3.77%)
May 22, 2002 5.842 5.874 5.801 5.874 164,642 +0.06(+0.99%)
May 21, 2002 5.866 5.899 5.801 5.817 151,351 -0.01(-0.14%)
May 20, 2002 5.784 5.825 5.735 5.825 174,677 +0.04(+0.71%)
May 17, 2002 5.825 5.825 5.710 5.784 253,879 -0.03(-0.59%)
May 16, 2002 6.030 6.030 5.801 5.819 273,408 -0.22(-3.64%)
May 15, 2002 6.055 6.104 5.899 6.038 363,189 +0.02(+0.41%)
May 14, 2002 5.792 6.056 5.784 6.014 520,236 +0.21(+3.67%)
May 13, 2002 5.825 5.856 5.737 5.801 204,514 -0.10(-1.67%)
May 10, 2002 5.982 6.020 5.882 5.899 235,164 -0.08(-1.37%)
May 09, 2002 6.259 6.259 5.948 5.981 558,210 -0.26(-4.20%)
May 08, 2002 6.161 6.382 6.161 6.243 334,980 +0.05(+0.79%)
May 07, 2002 6.059 6.259 6.059 6.194 251,709 +0.13(+2.22%)
May 06, 2002 6.268 6.402 6.056 6.059 265,271 -0.18(-2.94%)
May 03, 2002 6.014 6.295 6.014 6.243 591,301 +0.23(+3.81%)
May 02, 2002 5.817 6.014 5.796 6.014 224,314 +0.16(+2.80%)
May 01, 2002 5.899 5.907 5.784 5.850 203,429 -0.05(-0.83%)
Apr 30, 2002 5.919 5.982 5.866 5.899 458,936 -0.10(-1.64%)
Apr 29, 2002 6.120 6.120 5.964 5.997 102,528 -0.11(-1.88%)
Apr 26, 2002 6.146 6.181 6.063 6.112 71,335 -0.03(-0.56%)
Apr 25, 2002 6.084 6.161 6.014 6.146 91,678 +0.06(+1.02%)
Apr 24, 2002 6.202 6.222 6.084 6.084 140,501 -0.08(-1.28%)
Apr 23, 2002 6.055 6.207 6.028 6.163 542,478 +0.18(+3.04%)
Apr 22, 2002 6.022 6.055 5.950 5.981 108,495 -0.03(-0.54%)
Apr 19, 2002 6.079 6.079 5.989 6.014 120,972 -0.08(-1.34%)
Apr 18, 2002 6.210 6.227 6.032 6.095 1,084,956 -0.09(-1.43%)
Apr 17, 2002 6.268 6.284 6.161 6.184 251,167 -0.04(-0.68%)
Apr 16, 2002 6.095 6.235 5.964 6.227 486,874 +0.16(+2.70%)
Apr 15, 2002 5.987 6.063 5.960 6.063 148,367 +0.07(+1.23%)
Apr 12, 2002 5.932 5.997 5.874 5.989 177,661 +0.07(+1.25%)
Apr 11, 2002 5.891 5.981 5.874 5.915 158,132 +0.02(+0.28%)
Apr 10, 2002 5.884 5.905 5.848 5.899 261,203 +0.02(+0.28%)
Apr 09, 2002 5.874 5.928 5.833 5.882 179,560 +0.03(+0.59%)
Apr 08, 2002 5.735 5.850 5.686 5.848 200,174 +0.06(+1.10%)
Apr 05, 2002 5.866 5.915 5.768 5.784 85,169 -0.07(-1.26%)
Apr 04, 2002 5.882 5.899 5.858 5.858 110,394 +0.01(+0.20%)
Apr 03, 2002 5.858 5.973 5.784 5.846 164,913 -0.01(-0.20%)
Apr 02, 2002 5.825 5.894 5.817 5.858 81,371 -0.00(-0.06%)
Apr 01, 2002 5.815 5.896 5.702 5.861 150,266 +0.04(+0.76%)
Mar 29, 2002 5.923 5.935 5.702 5.817 185,527 +0.00(+0.00%)
Mar 28, 2002 5.923 5.935 5.702 5.817 185,527 -0.08(-1.39%)
Mar 27, 2002 5.850 5.928 5.825 5.899 288,869 +0.09(+1.55%)
Mar 26, 2002 5.563 5.899 5.563 5.809 374,309 +0.29(+5.19%)
Mar 25, 2002 5.563 5.565 5.473 5.522 178,204 -0.02(-0.30%)
Mar 22, 2002 5.702 5.796 5.538 5.538 135,890 -0.16(-2.73%)
Mar 21, 2002 5.645 5.702 5.632 5.694 75,946 +0.07(+1.16%)
Mar 20, 2002 5.727 5.743 5.612 5.628 84,084 -0.14(-2.41%)
Mar 19, 2002 5.637 5.768 5.637 5.768 101,443 +0.15(+2.62%)
Mar 18, 2002 5.473 5.628 5.473 5.620 167,083 +0.18(+3.31%)
Mar 15, 2002 5.407 5.530 5.399 5.440 139,416 -0.07(-1.19%)
Mar 14, 2002 5.440 5.571 5.407 5.506 102,528 -0.04(-0.74%)
Mar 13, 2002 5.735 5.742 5.547 5.547 73,777 -0.19(-3.29%)
Mar 12, 2002 5.735 5.891 5.687 5.735 455,681 -0.07(-1.24%)
Mar 11, 2002 5.678 5.814 5.555 5.807 263,644 +0.14(+2.43%)
Mar 08, 2002 5.727 5.776 5.556 5.669 334,437 +0.02(+0.44%)
Mar 07, 2002 5.686 5.728 5.596 5.645 563,906 -0.01(-0.14%)
Mar 06, 2002 5.406 5.692 5.375 5.653 915,974 +0.28(+5.15%)
Mar 05, 2002 5.194 5.432 5.162 5.376 544,919 +0.18(+3.50%)
Mar 04, 2002 5.235 5.383 5.194 5.194 761,910 -0.01(-0.16%)
Mar 01, 2002 4.894 5.257 4.894 5.202 484,161 +0.32(+6.54%)
Feb 28, 2002 4.834 4.883 4.826 4.883 343,659 +0.06(+1.19%)
Feb 27, 2002 4.793 4.840 4.791 4.826 54,247 +0.04(+0.75%)
Feb 26, 2002 4.793 4.801 4.781 4.790 68,081 -0.00(-0.07%)
Feb 25, 2002 4.752 4.809 4.749 4.793 396,280 +0.04(+0.86%)
Feb 22, 2002 4.749 4.752 4.729 4.752 163,557 +0.00(+0.07%)
Feb 21, 2002 4.752 4.752 4.724 4.749 198,547 -0.00(-0.07%)
Feb 20, 2002 4.740 4.752 4.727 4.752 64,554 +0.01(+0.24%)
Feb 19, 2002 4.750 4.752 4.727 4.740 56,960 -0.01(-0.21%)
Feb 18, 2002 4.785 4.793 4.735 4.750 103,342 +0.00(+0.00%)
Feb 15, 2002 4.785 4.793 4.735 4.750 103,342 -0.00(-0.07%)
Feb 14, 2002 4.793 4.801 4.752 4.753 137,789 -0.03(-0.58%)
Feb 13, 2002 4.744 4.781 4.719 4.781 310,297 +0.05(+1.14%)
Feb 12, 2002 4.691 4.744 4.691 4.727 146,469 +0.04(+0.77%)
Feb 11, 2002 4.749 4.752 4.691 4.691 152,978 -0.06(-1.21%)
Feb 08, 2002 4.694 4.752 4.694 4.749 75,675 +0.05(+1.15%)
Feb 07, 2002 4.752 4.776 4.694 4.694 72,963 -0.06(-1.21%)
Feb 06, 2002 4.749 4.785 4.726 4.752 46,110 -0.01(-0.31%)
Feb 05, 2002 4.750 4.793 4.750 4.767 68,352 +0.02(+0.34%)
Feb 04, 2002 4.768 4.824 4.750 4.750 86,796 -0.02(-0.38%)
Feb 01, 2002 4.785 4.801 4.768 4.768 304,059 -0.03(-0.68%)
Jan 31, 2002 4.785 4.809 4.776 4.801 123,956 +0.00(+0.03%)
Jan 30, 2002 4.824 4.826 4.760 4.799 139,416 -0.02(-0.34%)
Jan 29, 2002 4.817 4.834 4.760 4.816 97,917 +0.02(+0.34%)
Jan 28, 2002 4.809 4.826 4.793 4.799 57,773 +0.01(+0.14%)
Jan 25, 2002 4.752 4.793 4.749 4.793 74,590 +0.03(+0.69%)
Jan 24, 2002 4.778 4.783 4.703 4.760 131,822 -0.02(-0.38%)
Jan 23, 2002 4.770 4.832 4.770 4.778 240,046 +0.01(+0.17%)
Jan 22, 2002 4.686 4.822 4.686 4.770 164,099 +0.12(+2.50%)
Jan 21, 2002 4.608 4.678 4.595 4.654 102,257 +0.00(+0.00%)
Jan 18, 2002 4.608 4.678 4.595 4.654 101,985 +0.04(+0.78%)
Jan 17, 2002 4.654 4.662 4.604 4.618 56,688 -0.00(-0.11%)
Jan 16, 2002 4.735 4.735 4.621 4.622 31,734 -0.11(-2.39%)
Jan 15, 2002 4.686 4.744 4.686 4.735 80,015 +0.07(+1.58%)
Jan 14, 2002 4.719 4.719 4.654 4.662 76,218 -0.08(-1.76%)
Jan 11, 2002 4.670 4.785 4.670 4.745 65,911 +0.05(+1.15%)
Jan 10, 2002 4.711 4.793 4.690 4.691 56,417 +0.05(+1.17%)
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.