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 (%)
Oct 31, 2002 6.057 6.064 5.952 5.954 228,699 -0.08(-1.31%)
Oct 30, 2002 6.047 6.067 5.980 6.032 128,145 +0.00(+0.03%)
Oct 29, 2002 6.073 6.089 5.964 6.031 128,941 -0.07(-1.10%)
Oct 28, 2002 6.341 6.341 6.074 6.098 146,452 -0.21(-3.35%)
Oct 25, 2002 6.148 6.309 6.123 6.309 124,961 +0.14(+2.20%)
Oct 24, 2002 6.458 6.458 6.140 6.173 265,577 -0.25(-3.91%)
Oct 23, 2002 6.458 6.481 6.315 6.424 133,451 -0.07(-1.03%)
Oct 22, 2002 6.342 6.587 6.341 6.491 310,149 +0.14(+2.27%)
Oct 21, 2002 6.341 6.392 6.265 6.347 1,087,779 +0.01(+0.11%)
Oct 18, 2002 6.295 6.364 6.265 6.341 137,962 +0.04(+0.66%)
Oct 17, 2002 6.207 6.366 6.207 6.299 257,883 +0.17(+2.73%)
Oct 16, 2002 6.290 6.364 6.119 6.131 272,210 -0.20(-3.17%)
Oct 15, 2002 6.148 6.332 6.103 6.332 200,841 +0.25(+4.13%)
Oct 14, 2002 5.905 6.081 5.838 6.081 123,900 +0.17(+2.83%)
Oct 11, 2002 5.872 6.039 5.846 5.913 345,966 +0.10(+1.73%)
Oct 10, 2002 5.989 6.084 5.813 5.813 269,026 -0.18(-2.94%)
Oct 09, 2002 6.141 6.163 5.905 5.989 320,762 -0.16(-2.56%)
Oct 08, 2002 6.138 6.196 5.965 6.146 249,128 -0.00(-0.03%)
Oct 07, 2002 6.215 6.250 6.123 6.148 195,800 -0.07(-1.08%)
Oct 04, 2002 6.382 6.416 6.096 6.215 170,065 -0.15(-2.37%)
Oct 03, 2002 6.357 6.535 6.304 6.366 204,555 +0.00(+0.05%)
Oct 02, 2002 6.312 6.563 6.198 6.362 428,213 +0.04(+0.64%)
Oct 01, 2002 5.796 6.322 5.763 6.322 2,228,621 +0.51(+8.76%)
Sep 30, 2002 5.670 5.813 5.558 5.813 558,216 +0.12(+2.06%)
Sep 27, 2002 5.975 5.975 5.696 5.696 148,840 -0.28(-4.76%)
Sep 26, 2002 5.980 6.109 5.937 5.980 129,737 +0.00(+0.00%)
Sep 25, 2002 5.754 5.980 5.670 5.980 311,741 +0.28(+5.00%)
Sep 24, 2002 5.863 5.863 5.578 5.696 1,485,747 -0.20(-3.44%)
Sep 23, 2002 6.198 6.198 5.872 5.898 298,476 -0.30(-4.84%)
Sep 20, 2002 6.089 6.232 6.088 6.198 471,990 +0.11(+1.76%)
Sep 19, 2002 6.031 6.190 5.932 6.091 344,905 -0.01(-0.11%)
Sep 18, 2002 6.207 6.215 6.057 6.098 196,861 -0.13(-2.02%)
Sep 17, 2002 6.508 6.508 6.215 6.223 204,555 -0.29(-4.50%)
Sep 16, 2002 6.567 6.625 6.468 6.516 72,960 -0.08(-1.19%)
Sep 13, 2002 6.491 6.650 6.441 6.595 152,554 +0.06(+0.95%)
Sep 12, 2002 6.600 6.617 6.513 6.533 101,879 -0.12(-1.76%)
Sep 11, 2002 6.659 6.679 6.619 6.650 95,512 +0.01(+0.13%)
Sep 10, 2002 6.701 6.793 6.583 6.642 214,902 -0.06(-0.90%)
Sep 09, 2002 6.567 6.738 6.491 6.702 4,934,804 +0.12(+1.78%)
Sep 06, 2002 6.583 6.674 6.567 6.585 378,600 +0.02(+0.28%)
Sep 05, 2002 6.696 6.701 6.558 6.567 230,025 -0.13(-1.88%)
Sep 04, 2002 6.650 6.699 6.553 6.692 226,841 +0.08(+1.27%)
Sep 03, 2002 6.743 6.743 6.550 6.609 230,556 -0.18(-2.59%)
Aug 30, 2002 6.424 6.784 6.424 6.784 373,294 +0.40(+6.30%)
Aug 29, 2002 6.500 6.692 6.382 6.382 283,353 -0.12(-1.80%)
Aug 28, 2002 6.642 6.642 6.466 6.500 234,535 -0.14(-2.14%)
Aug 27, 2002 6.684 6.738 6.563 6.642 306,700 +0.03(+0.46%)
Aug 26, 2002 6.483 6.691 6.480 6.612 205,086 +0.14(+2.17%)
Aug 23, 2002 6.516 6.692 6.470 6.471 292,639 -0.05(-0.82%)
Aug 22, 2002 6.537 6.575 6.444 6.525 136,635 -0.01(-0.18%)
Aug 21, 2002 6.332 6.542 6.332 6.537 195,535 +0.29(+4.61%)
Aug 20, 2002 6.232 6.357 6.156 6.248 141,941 +0.08(+1.36%)
Aug 16, 2002 6.181 6.215 6.128 6.165 75,083 -0.02(-0.27%)
Aug 15, 2002 6.089 6.223 6.047 6.181 108,777 +0.09(+1.51%)
Aug 14, 2002 6.119 6.121 5.813 6.089 258,413 -0.04(-0.57%)
Aug 13, 2002 6.089 6.302 6.086 6.124 185,718 +0.03(+0.49%)
Aug 12, 2002 6.217 6.232 6.026 6.094 137,166 +0.21(+3.50%)
Aug 07, 2002 6.014 6.047 5.786 5.888 153,615 -0.09(-1.57%)
Aug 06, 2002 5.751 6.022 5.751 5.982 268,761 +0.24(+4.11%)
Aug 05, 2002 5.980 6.014 5.746 5.746 316,517 -0.24(-4.06%)
Aug 02, 2002 6.064 6.081 5.959 5.989 226,576 -0.07(-1.16%)
Aug 01, 2002 5.897 6.150 5.897 6.059 334,293 +0.16(+2.75%)
Jul 31, 2002 6.198 6.282 5.897 5.897 317,047 -0.38(-6.01%)
Jul 30, 2002 6.140 6.374 5.907 6.274 574,665 +0.24(+4.03%)
Jul 29, 2002 5.578 6.158 5.578 6.031 334,027 +0.42(+7.46%)
Jul 26, 2002 5.540 5.612 5.486 5.612 146,982 +0.03(+0.54%)
Jul 25, 2002 5.669 5.778 5.495 5.582 127,615 -0.11(-1.86%)
Jul 24, 2002 5.369 5.696 5.193 5.687 283,883 +0.28(+5.11%)
Jul 23, 2002 5.528 5.528 5.285 5.411 166,615 -0.14(-2.56%)
Jul 22, 2002 5.696 5.722 5.444 5.553 405,662 -0.18(-3.21%)
Jul 19, 2002 5.930 5.930 5.719 5.737 356,579 -0.44(-7.18%)
Jul 17, 2002 6.212 6.257 6.014 6.181 310,945 -0.48(-7.24%)
Jul 12, 2002 6.533 6.868 6.533 6.664 218,351 +0.11(+1.74%)
Jul 11, 2002 6.667 6.684 6.453 6.550 326,599 -0.16(-2.35%)
Jul 10, 2002 6.934 6.935 6.701 6.707 293,435 -0.22(-3.22%)
Jul 09, 2002 7.021 7.021 6.930 6.930 132,656 -0.09(-1.29%)
Jul 08, 2002 7.197 7.227 7.104 7.021 225,515 -0.18(-2.44%)
Jul 05, 2002 6.890 7.279 6.890 7.197 183,861 +0.31(+4.53%)
Jul 04, 2002 6.843 6.944 6.677 6.885 293,700 +0.00(+0.00%)
Jul 03, 2002 6.843 6.944 6.677 6.885 293,700 +0.02(+0.24%)
Jul 02, 2002 7.203 7.203 6.701 6.868 273,006 -0.33(-4.54%)
Jul 01, 2002 7.321 7.321 7.094 7.195 271,679 -0.13(-1.72%)
Jun 28, 2002 7.228 7.329 7.203 7.321 460,316 +0.10(+1.39%)
Jun 27, 2002 7.103 7.262 7.004 7.220 378,069 +0.15(+2.13%)
Jun 26, 2002 6.868 7.094 6.793 7.069 534,073 +0.12(+1.69%)
Jun 25, 2002 7.103 7.145 6.927 6.952 753,486 -0.44(-6.00%)
Jun 21, 2002 7.111 7.396 7.108 7.396 24,514,836 +0.31(+4.45%)
Jun 20, 2002 6.902 7.161 6.826 7.081 1,008,981 +0.24(+3.48%)
Jun 19, 2002 6.776 6.940 6.709 6.843 768,609 +0.10(+1.49%)
Jun 18, 2002 6.692 6.743 6.600 6.743 573,604 +0.21(+3.28%)
Jun 17, 2002 6.701 6.726 6.516 6.528 856,958 -0.16(-2.45%)
Jun 14, 2002 6.659 6.758 6.567 6.692 903,652 +0.03(+0.38%)
Jun 12, 2002 6.399 6.672 6.366 6.667 351,273 +0.25(+3.92%)
Jun 11, 2002 6.692 6.759 6.382 6.416 504,623 -0.22(-3.33%)
Jun 10, 2002 6.508 6.768 6.506 6.637 788,242 +0.13(+1.98%)
Jun 07, 2002 6.324 6.508 6.309 6.508 597,217 +0.23(+3.60%)
Jun 06, 2002 6.257 6.315 6.198 6.282 337,211 -0.04(-0.66%)
Jun 05, 2002 6.232 6.349 6.188 6.324 537,522 +0.28(+4.57%)
May 31, 2002 5.863 6.073 5.821 6.047 1,119,882 +0.15(+2.56%)
May 28, 2002 6.031 6.064 5.897 5.897 232,678 -0.15(-2.44%)
May 27, 2002 6.232 6.232 6.044 6.044 121,247 +0.00(+0.00%)
May 24, 2002 6.232 6.232 6.044 6.044 119,655 -0.19(-3.01%)
May 23, 2002 6.047 6.232 5.989 6.232 356,314 +0.23(+3.77%)
May 22, 2002 5.972 6.005 5.930 6.005 161,044 +0.06(+0.99%)
May 21, 2002 5.997 6.031 5.930 5.947 148,044 -0.01(-0.14%)
May 20, 2002 5.913 5.955 5.863 5.955 170,860 +0.04(+0.71%)
May 17, 2002 5.955 5.955 5.838 5.913 248,332 -0.04(-0.59%)
May 16, 2002 6.165 6.165 5.930 5.949 267,434 -0.22(-3.64%)
May 15, 2002 6.190 6.240 6.031 6.173 355,252 +0.03(+0.41%)
May 14, 2002 5.922 6.191 5.913 6.148 508,868 +0.22(+3.67%)
May 13, 2002 5.955 5.987 5.865 5.930 200,045 -0.10(-1.67%)
May 10, 2002 6.116 6.155 6.014 6.031 230,025 -0.08(-1.37%)
May 09, 2002 6.399 6.399 6.081 6.114 546,012 -0.27(-4.20%)
May 08, 2002 6.299 6.525 6.299 6.382 327,660 +0.05(+0.79%)
May 07, 2002 6.195 6.399 6.195 6.332 246,209 +0.14(+2.22%)
May 06, 2002 6.408 6.545 6.191 6.195 259,475 -0.19(-2.94%)
May 03, 2002 6.148 6.436 6.148 6.382 578,380 +0.23(+3.81%)
May 02, 2002 5.947 6.148 5.925 6.148 219,413 +0.17(+2.80%)
May 01, 2002 6.031 6.039 5.913 5.980 198,984 -0.05(-0.83%)
Apr 30, 2002 6.051 6.116 5.997 6.031 448,908 -0.10(-1.64%)
Apr 29, 2002 6.257 6.257 6.098 6.131 100,287 -0.12(-1.88%)
Apr 26, 2002 6.284 6.319 6.198 6.248 69,777 -0.04(-0.56%)
Apr 25, 2002 6.220 6.299 6.148 6.284 89,675 +0.06(+1.02%)
Apr 24, 2002 6.341 6.361 6.220 6.220 137,431 -0.08(-1.28%)
Apr 23, 2002 6.190 6.346 6.163 6.300 530,624 +0.19(+3.04%)
Apr 22, 2002 6.156 6.190 6.083 6.114 106,124 -0.03(-0.55%)
Apr 19, 2002 6.215 6.215 6.123 6.148 118,329 -0.08(-1.34%)
Apr 18, 2002 6.349 6.366 6.166 6.232 1,061,248 -0.09(-1.43%)
Apr 17, 2002 6.408 6.424 6.299 6.322 245,678 -0.04(-0.68%)
Apr 16, 2002 6.232 6.374 6.098 6.366 476,235 +0.17(+2.70%)
Apr 15, 2002 6.121 6.198 6.093 6.198 145,125 +0.08(+1.23%)
Apr 12, 2002 6.064 6.131 6.005 6.123 173,779 +0.08(+1.25%)
Apr 11, 2002 6.022 6.114 6.005 6.047 154,676 +0.02(+0.28%)
Apr 10, 2002 6.016 6.037 5.979 6.031 255,495 +0.02(+0.28%)
Apr 09, 2002 6.005 6.061 5.964 6.014 175,636 +0.04(+0.59%)
Apr 08, 2002 5.863 5.980 5.813 5.979 195,800 +0.07(+1.10%)
Apr 05, 2002 5.997 6.047 5.897 5.913 83,307 -0.08(-1.26%)
Apr 04, 2002 6.014 6.031 5.989 5.989 107,982 +0.01(+0.20%)
Apr 03, 2002 5.989 6.106 5.913 5.977 161,309 -0.01(-0.20%)
Apr 02, 2002 5.955 6.026 5.947 5.989 79,593 -0.00(-0.06%)
Apr 01, 2002 5.945 6.027 5.830 5.992 146,982 +0.05(+0.76%)
Mar 29, 2002 6.056 6.067 5.830 5.947 181,473 +0.00(+0.00%)
Mar 28, 2002 6.056 6.067 5.830 5.947 181,473 -0.08(-1.39%)
Mar 27, 2002 5.980 6.061 5.955 6.031 282,557 +0.09(+1.55%)
Mar 26, 2002 5.687 6.031 5.687 5.938 366,130 +0.29(+5.19%)
Mar 25, 2002 5.687 5.689 5.595 5.645 174,310 -0.02(-0.30%)
Mar 22, 2002 5.830 5.925 5.662 5.662 132,921 -0.16(-2.73%)
Mar 21, 2002 5.771 5.830 5.758 5.821 74,287 +0.07(+1.16%)
Mar 20, 2002 5.855 5.872 5.737 5.754 82,246 -0.14(-2.41%)
Mar 19, 2002 5.763 5.897 5.763 5.897 99,226 +0.15(+2.62%)
Mar 18, 2002 5.595 5.754 5.595 5.746 163,432 +0.18(+3.31%)
Mar 15, 2002 5.528 5.654 5.520 5.562 136,370 -0.07(-1.19%)
Mar 14, 2002 5.562 5.696 5.528 5.629 100,287 -0.04(-0.74%)
Mar 13, 2002 5.863 5.870 5.670 5.670 72,164 -0.19(-3.29%)
Mar 12, 2002 5.863 6.022 5.815 5.863 445,724 -0.07(-1.24%)
Mar 11, 2002 5.804 5.944 5.679 5.937 257,883 +0.14(+2.43%)
Mar 08, 2002 5.855 5.905 5.681 5.796 327,129 +0.03(+0.44%)
Mar 07, 2002 5.813 5.856 5.721 5.771 551,583 -0.01(-0.14%)
Mar 06, 2002 5.526 5.820 5.495 5.779 895,958 +0.28(+5.15%)
Mar 05, 2002 5.310 5.553 5.277 5.496 533,011 +0.19(+3.50%)
Mar 04, 2002 5.352 5.503 5.310 5.310 745,261 -0.01(-0.16%)
Mar 01, 2002 5.004 5.374 5.004 5.319 473,582 +0.33(+6.54%)
Feb 28, 2002 4.942 4.992 4.933 4.992 336,150 +0.06(+1.19%)
Feb 27, 2002 4.900 4.948 4.898 4.933 53,062 +0.04(+0.75%)
Feb 26, 2002 4.900 4.908 4.888 4.897 66,593 -0.00(-0.07%)
Feb 25, 2002 4.858 4.917 4.855 4.900 387,620 +0.04(+0.86%)
Feb 22, 2002 4.855 4.858 4.835 4.858 159,983 +0.00(+0.07%)
Feb 21, 2002 4.858 4.858 4.830 4.855 194,208 -0.00(-0.07%)
Feb 20, 2002 4.846 4.858 4.833 4.858 63,144 +0.01(+0.24%)
Feb 19, 2002 4.856 4.858 4.833 4.846 55,715 -0.01(-0.21%)
Feb 18, 2002 4.892 4.900 4.841 4.856 101,083 +0.00(+0.00%)
Feb 15, 2002 4.892 4.900 4.841 4.856 101,083 -0.00(-0.07%)
Feb 14, 2002 4.900 4.908 4.858 4.860 134,778 -0.03(-0.58%)
Feb 13, 2002 4.850 4.888 4.825 4.888 303,517 +0.06(+1.14%)
Feb 12, 2002 4.796 4.850 4.796 4.833 143,268 +0.04(+0.77%)
Feb 11, 2002 4.855 4.858 4.796 4.796 149,636 -0.06(-1.21%)
Feb 08, 2002 4.799 4.858 4.799 4.855 74,022 +0.06(+1.15%)
Feb 07, 2002 4.858 4.883 4.799 4.799 71,368 -0.06(-1.21%)
Feb 06, 2002 4.855 4.892 4.831 4.858 45,103 -0.02(-0.31%)
Feb 05, 2002 4.856 4.900 4.856 4.873 66,858 +0.02(+0.34%)
Feb 04, 2002 4.875 4.932 4.856 4.856 84,899 -0.02(-0.38%)
Feb 01, 2002 4.892 4.908 4.875 4.875 297,414 -0.03(-0.68%)
Jan 31, 2002 4.892 4.917 4.883 4.908 121,247 +0.00(+0.03%)
Jan 30, 2002 4.932 4.933 4.866 4.907 136,370 -0.02(-0.34%)
Jan 29, 2002 4.925 4.942 4.866 4.923 95,777 +0.02(+0.34%)
Jan 28, 2002 4.917 4.933 4.900 4.907 56,511 +0.01(+0.14%)
Jan 25, 2002 4.858 4.900 4.855 4.900 72,960 +0.03(+0.69%)
Jan 24, 2002 4.885 4.890 4.808 4.866 128,941 -0.02(-0.38%)
Jan 23, 2002 4.876 4.940 4.876 4.885 234,801 +0.01(+0.17%)
Jan 22, 2002 4.791 4.930 4.791 4.876 160,513 +0.12(+2.50%)
Jan 21, 2002 4.711 4.783 4.697 4.757 100,022 +0.00(+0.00%)
Jan 18, 2002 4.711 4.783 4.697 4.757 99,757 +0.04(+0.78%)
Jan 17, 2002 4.757 4.766 4.707 4.721 55,450 -0.01(-0.11%)
Jan 16, 2002 4.841 4.841 4.724 4.726 31,041 -0.12(-2.39%)
Jan 15, 2002 4.791 4.850 4.791 4.841 78,267 +0.08(+1.58%)
Jan 14, 2002 4.825 4.825 4.757 4.766 74,552 -0.09(-1.76%)
Jan 11, 2002 4.774 4.892 4.774 4.851 64,470 +0.06(+1.15%)
Jan 10, 2002 4.816 4.900 4.794 4.796 55,184 +0.06(+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.