Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.916 4.929 4.808 4.870 484,432 -0.04(-0.77%)
Jun 27, 2003 4.940 4.945 4.845 4.908 180,916 -0.02(-0.50%)
Jun 26, 2003 4.948 4.957 4.921 4.932 235,435 -0.02(-0.40%)
Jun 25, 2003 4.916 4.957 4.912 4.952 262,559 +0.04(+0.73%)
Jun 24, 2003 4.819 4.971 4.819 4.916 258,490 +0.10(+2.04%)
Jun 23, 2003 5.080 5.080 4.812 4.817 588,317 -0.25(-4.89%)
Jun 20, 2003 5.103 5.119 5.065 5.065 233,808 -0.04(-0.74%)
Jun 19, 2003 5.227 5.243 5.083 5.103 136,433 -0.12(-2.35%)
Jun 18, 2003 5.235 5.260 5.196 5.225 509,929 -0.01(-0.28%)
Jun 17, 2003 5.137 5.268 5.137 5.240 251,981 +0.17(+3.29%)
Jun 16, 2003 4.957 5.080 4.957 5.073 434,253 +0.12(+2.35%)
Jun 13, 2003 5.137 5.145 4.957 4.957 248,183 -0.19(-3.66%)
Jun 12, 2003 5.227 5.242 5.130 5.145 117,717 -0.10(-1.88%)
Jun 11, 2003 5.194 5.260 5.153 5.243 215,092 +0.02(+0.47%)
Jun 10, 2003 5.247 5.299 5.194 5.219 178,204 -0.01(-0.22%)
Jun 09, 2003 5.366 5.391 5.227 5.230 385,430 -0.14(-2.53%)
Jun 06, 2003 5.440 5.488 5.366 5.366 139,416 -0.04(-0.76%)
Jun 05, 2003 5.378 5.463 5.373 5.407 133,992 +0.03(+0.55%)
Jun 04, 2003 5.358 5.393 5.325 5.378 404,959 -0.02(-0.30%)
Jun 03, 2003 5.327 5.424 5.301 5.394 191,223 +0.07(+1.26%)
Jun 02, 2003 5.260 5.383 5.243 5.327 195,563 +0.10(+1.91%)
May 30, 2003 5.211 5.301 5.211 5.227 222,687 +0.03(+0.57%)
May 29, 2003 5.194 5.211 5.034 5.198 387,871 +0.03(+0.57%)
May 28, 2003 5.162 5.198 5.116 5.168 220,788 +0.01(+0.16%)
May 27, 2003 5.062 5.202 5.062 5.160 176,576 +0.10(+1.91%)
May 23, 2003 5.006 5.086 4.978 5.063 88,423 +0.04(+0.82%)
May 22, 2003 4.976 5.042 4.965 5.022 218,347 +0.06(+1.15%)
May 21, 2003 5.080 5.080 4.955 4.965 88,695 -0.11(-2.26%)
May 20, 2003 5.121 5.145 5.045 5.080 149,995 -0.02(-0.39%)
May 19, 2003 5.121 5.129 5.048 5.099 259,033 +0.01(+0.23%)
May 16, 2003 5.153 5.180 5.076 5.088 256,049 -0.09(-1.74%)
May 15, 2003 5.153 5.220 5.104 5.178 129,923 +0.04(+0.80%)
May 14, 2003 5.104 5.178 5.104 5.137 116,361 +0.03(+0.58%)
May 13, 2003 5.219 5.243 5.104 5.107 269,882 -0.11(-2.07%)
May 12, 2003 5.235 5.286 5.214 5.216 129,652 -0.02(-0.38%)
May 09, 2003 5.096 5.235 5.086 5.235 175,762 +0.15(+3.00%)
May 08, 2003 5.104 5.117 5.047 5.083 169,524 -0.05(-1.05%)
May 07, 2003 5.096 5.142 5.088 5.137 365,901 +0.04(+0.80%)
May 06, 2003 4.957 5.134 4.957 5.096 284,801 +0.14(+2.81%)
May 05, 2003 4.906 4.965 4.896 4.957 256,049 +0.03(+0.70%)
May 02, 2003 4.735 4.922 4.735 4.922 426,930 +0.19(+4.12%)
May 01, 2003 4.727 4.752 4.685 4.727 258,762 +0.01(+0.31%)
Apr 30, 2003 4.675 4.735 4.662 4.713 301,617 +0.03(+0.74%)
Apr 29, 2003 4.727 4.747 4.672 4.678 374,038 -0.08(-1.72%)
Apr 28, 2003 4.735 4.781 4.722 4.760 202,344 +0.04(+0.80%)
Apr 25, 2003 4.662 4.752 4.662 4.722 141,044 -0.02(-0.35%)
Apr 24, 2003 4.786 4.837 4.719 4.739 157,318 -0.05(-0.99%)
Apr 23, 2003 4.752 4.814 4.752 4.786 436,152 +0.06(+1.28%)
Apr 22, 2003 4.793 4.817 4.663 4.726 1,010,094 -0.10(-2.07%)
Apr 21, 2003 5.393 5.420 4.817 4.826 1,260,990 -0.57(-10.51%)
Apr 17, 2003 5.309 5.448 5.261 5.393 77,845 +0.09(+1.73%)
Apr 16, 2003 5.452 5.476 5.268 5.301 124,498 -0.11(-2.09%)
Apr 15, 2003 5.268 5.414 5.211 5.414 115,276 +0.10(+1.98%)
Apr 14, 2003 5.153 5.317 5.153 5.309 211,295 +0.13(+2.53%)
Apr 11, 2003 5.281 5.288 5.145 5.178 115,005 -0.07(-1.25%)
Apr 10, 2003 5.288 5.389 5.214 5.243 156,504 +0.00(+0.00%)
Apr 09, 2003 5.432 5.466 5.243 5.243 176,576 -0.20(-3.61%)
Apr 08, 2003 5.465 5.488 5.383 5.440 167,625 -0.02(-0.45%)
Apr 07, 2003 5.317 5.465 5.317 5.465 179,017 +0.21(+4.06%)
Apr 04, 2003 5.334 5.383 5.204 5.252 132,635 -0.10(-1.84%)
Apr 03, 2003 5.260 5.381 5.219 5.350 132,635 +0.10(+1.87%)
Apr 02, 2003 5.145 5.276 5.145 5.252 113,649 +0.14(+2.72%)
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.