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%)
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.