Quanex Building Products Corp (NY: NX )

21.78 USD -0.33 (-1.48%)
Streaming Delayed Price Updated: 9:50 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.19 21.19 20.49 20.49 134,400 -0.68(-3.21%)
Dec 30, 2003 21.11 21.19 21.01 21.17 116,100 +0.15(+0.70%)
Dec 29, 2003 20.47 21.37 20.44 21.02 199,800 +0.64(+3.16%)
Dec 26, 2003 20.18 20.48 20.18 20.38 39,100 +0.20(+0.97%)
Dec 24, 2003 20.29 20.29 20.05 20.18 28,300 -0.11(-0.55%)
Dec 23, 2003 19.92 20.29 19.83 20.29 126,300 -0.02(-0.09%)
Dec 22, 2003 20.32 20.32 20.25 20.31 120,600 -0.00(-0.02%)
Dec 19, 2003 20.20 20.40 20.00 20.32 106,800 +0.05(+0.24%)
Dec 18, 2003 19.87 20.27 19.69 20.27 76,300 +0.33(+1.65%)
Dec 17, 2003 19.20 19.94 19.17 19.94 155,900 +0.60(+3.13%)
Dec 16, 2003 18.76 19.40 18.75 19.33 152,000 +0.51(+2.72%)
Dec 15, 2003 18.62 19.24 18.62 18.82 110,000 +0.27(+1.44%)
Dec 12, 2003 18.37 18.76 18.24 18.56 80,500 +0.16(+0.87%)
Dec 11, 2003 17.67 18.40 17.66 18.40 83,900 +0.62(+3.47%)
Dec 10, 2003 18.07 18.18 17.79 17.78 56,000 -0.27(-1.48%)
Dec 09, 2003 18.51 18.52 18.02 18.04 98,800 -0.42(-2.26%)
Dec 08, 2003 17.78 18.48 18.00 18.46 103,400 +0.68(+3.85%)
Dec 05, 2003 17.87 17.89 17.74 17.78 28,700 -0.07(-0.37%)
Dec 04, 2003 17.68 17.92 17.47 17.84 98,100 +0.24(+1.39%)
Dec 03, 2003 17.86 17.93 17.58 17.60 80,000 -0.20(-1.15%)
Dec 02, 2003 17.99 17.99 17.72 17.80 62,200 -0.22(-1.21%)
Dec 01, 2003 17.63 18.06 17.63 18.02 90,800 +0.45(+2.58%)
Nov 28, 2003 17.60 17.67 17.57 17.57 30,500 -0.03(-0.18%)
Nov 26, 2003 17.64 17.64 17.53 17.60 82,900 +0.09(+0.51%)
Nov 25, 2003 17.48 17.72 17.48 17.51 181,000 +0.11(+0.64%)
Nov 24, 2003 17.44 17.66 17.32 17.40 92,700 +0.01(+0.08%)
Nov 21, 2003 17.40 17.51 17.25 17.39 76,800 +0.07(+0.39%)
Nov 20, 2003 17.57 17.59 17.31 17.32 62,400 -0.25(-1.42%)
Nov 19, 2003 17.60 17.73 17.52 17.57 52,500 +0.01(+0.08%)
Nov 18, 2003 17.78 17.99 17.47 17.56 49,700 -0.27(-1.50%)
Nov 17, 2003 17.71 17.89 17.57 17.82 76,800 -0.42(-2.31%)
Nov 14, 2003 18.16 18.34 18.04 18.24 99,300 +0.08(+0.44%)
Nov 13, 2003 17.98 18.19 17.87 18.16 31,800 +0.18(+1.01%)
Nov 12, 2003 17.42 17.98 17.42 17.98 85,400 +0.53(+3.06%)
Nov 11, 2003 17.73 17.74 17.33 17.45 90,600 -0.40(-2.22%)
Nov 10, 2003 17.96 17.99 17.67 17.84 83,200 -0.17(-0.94%)
Nov 07, 2003 18.15 18.15 17.96 18.01 78,300 -0.15(-0.83%)
Nov 06, 2003 18.18 18.18 17.96 18.16 38,000 -0.06(-0.32%)
Nov 05, 2003 17.81 18.22 17.96 18.22 49,500 -0.05(-0.27%)
Nov 04, 2003 17.81 18.25 17.81 18.27 107,800 +0.38(+2.11%)
Nov 03, 2003 17.67 18.00 17.67 17.89 69,400 +0.04(+0.22%)
Oct 31, 2003 17.87 17.91 17.79 17.85 149,800 -0.07(-0.37%)
Oct 30, 2003 17.80 17.99 17.80 17.92 53,600 +0.08(+0.42%)
Oct 29, 2003 17.60 17.93 17.53 17.84 165,200 +0.24(+1.36%)
Oct 28, 2003 16.71 17.60 16.71 17.60 94,800 +0.96(+5.74%)
Oct 27, 2003 16.54 16.87 16.47 16.65 87,700 +0.17(+1.05%)
Oct 24, 2003 16.67 16.79 16.45 16.48 55,500 -0.15(-0.88%)
Oct 23, 2003 16.71 16.72 16.42 16.62 148,700 -0.14(-0.85%)
Oct 22, 2003 16.86 16.86 16.74 16.76 54,600 -0.14(-0.84%)
Oct 21, 2003 16.80 16.92 16.76 16.91 43,500 +0.11(+0.64%)
Oct 20, 2003 16.88 17.00 16.70 16.80 105,800 -0.01(-0.08%)
Oct 17, 2003 16.81 16.84 16.78 16.81 154,900 +0.06(+0.34%)
Oct 16, 2003 16.58 16.62 16.58 16.76 109,500 +0.20(+1.21%)
Oct 15, 2003 16.44 16.64 16.44 16.56 111,500 +0.12(+0.70%)
Oct 14, 2003 16.32 16.56 16.32 16.44 53,300 +0.13(+0.82%)
Oct 13, 2003 15.91 16.42 16.00 16.31 26,800 +0.40(+2.51%)
Oct 10, 2003 15.92 16.08 15.73 15.91 31,900 +0.04(+0.25%)
Oct 09, 2003 15.42 15.87 15.42 15.87 172,500 +0.69(+4.57%)
Oct 08, 2003 15.28 15.36 15.04 15.17 65,300 -0.10(-0.67%)
Oct 07, 2003 15.53 15.38 15.25 15.28 141,500 -0.26(-1.66%)
Oct 06, 2003 15.58 15.81 15.58 15.53 62,200 -0.24(-1.55%)
Oct 03, 2003 15.56 15.78 15.49 15.78 80,000 +0.22(+1.43%)
Oct 02, 2003 15.54 15.74 15.51 15.56 45,400 +0.08(+0.49%)
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.