Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.234 8.340 8.163 8.308 193,664 +0.07(+0.90%)
Oct 28, 2004 8.381 8.383 8.129 8.234 324,130 -0.17(-2.05%)
Oct 27, 2004 8.398 8.473 8.298 8.406 237,876 +0.03(+0.35%)
Oct 26, 2004 8.144 8.394 8.070 8.376 227,027 +0.25(+3.06%)
Oct 25, 2004 8.062 8.221 8.013 8.127 346,101 +0.16(+1.97%)
Oct 22, 2004 8.021 8.095 7.918 7.970 269,611 -0.06(-0.75%)
Oct 21, 2004 7.955 8.042 7.816 8.031 353,153 +0.06(+0.74%)
Oct 20, 2004 7.963 8.085 7.921 7.972 528,644 +0.00(+0.00%)
Oct 19, 2004 7.978 8.013 7.878 7.972 495,553 -0.00(-0.06%)
Oct 18, 2004 8.013 8.029 7.947 7.977 223,772 -0.05(-0.57%)
Oct 15, 2004 7.949 8.052 7.949 8.022 381,362 +0.07(+0.93%)
Oct 14, 2004 8.006 8.054 7.932 7.949 331,182 -0.05(-0.61%)
Oct 13, 2004 8.340 8.342 7.980 7.998 609,474 -0.37(-4.44%)
Oct 12, 2004 8.439 8.439 8.370 8.370 257,948 -0.09(-1.08%)
Oct 11, 2004 8.589 8.594 8.439 8.462 214,007 -0.13(-1.49%)
Oct 08, 2004 8.665 8.761 8.550 8.589 248,726 -0.09(-1.06%)
Oct 07, 2004 8.873 8.911 8.665 8.681 311,111 -0.21(-2.40%)
Oct 06, 2004 8.732 8.896 8.725 8.894 489,315 +0.16(+1.86%)
Oct 05, 2004 8.622 8.763 8.622 8.732 322,232 +0.12(+1.37%)
Oct 04, 2004 8.512 8.676 8.493 8.614 375,937 +0.14(+1.68%)
Oct 01, 2004 8.381 8.471 8.363 8.471 249,539 +0.07(+0.82%)
Sep 30, 2004 8.365 8.480 8.299 8.403 347,999 +0.07(+0.79%)
Sep 29, 2004 8.201 8.367 8.178 8.337 476,024 +0.12(+1.46%)
Sep 28, 2004 7.977 8.234 7.977 8.217 274,222 +0.26(+3.30%)
Sep 27, 2004 7.986 8.021 7.941 7.955 229,739 -0.04(-0.49%)
Sep 24, 2004 7.954 8.037 7.954 7.995 151,351 +0.05(+0.58%)
Sep 23, 2004 8.026 8.036 7.939 7.949 351,254 -0.09(-1.16%)
Sep 22, 2004 8.119 8.119 8.021 8.042 281,003 -0.08(-0.93%)
Sep 21, 2004 8.070 8.136 8.057 8.117 236,249 +0.03(+0.36%)
Sep 20, 2004 8.045 8.142 8.029 8.088 213,465 +0.04(+0.53%)
Sep 17, 2004 8.103 8.111 8.019 8.045 559,294 -0.02(-0.20%)
Sep 16, 2004 8.044 8.101 7.996 8.062 455,681 +0.03(+0.39%)
Sep 15, 2004 8.045 8.103 7.937 8.031 241,674 -0.01(-0.08%)
Sep 14, 2004 8.062 8.073 7.941 8.037 338,506 -0.02(-0.31%)
Sep 13, 2004 7.991 8.180 7.991 8.062 289,683 +0.04(+0.49%)
Sep 10, 2004 7.914 8.077 7.824 8.022 468,158 +0.09(+1.16%)
Sep 09, 2004 7.921 7.970 7.801 7.931 733,972 +0.11(+1.42%)
Sep 08, 2004 7.780 7.842 7.732 7.819 464,361 +0.05(+0.63%)
Sep 07, 2004 7.734 7.865 7.723 7.770 464,903 +0.09(+1.19%)
Sep 03, 2004 7.669 7.742 7.652 7.678 291,310 -0.01(-0.11%)
Sep 02, 2004 7.570 7.687 7.557 7.687 311,924 +0.13(+1.71%)
Sep 01, 2004 7.559 7.587 7.506 7.557 315,179 +0.01(+0.09%)
Aug 31, 2004 7.382 7.555 7.382 7.551 325,758 +0.17(+2.29%)
Aug 30, 2004 7.546 7.546 7.374 7.382 442,390 -0.16(-2.17%)
Aug 27, 2004 7.003 7.569 7.003 7.546 737,227 +0.58(+8.25%)
Aug 26, 2004 6.933 7.052 6.907 6.970 326,300 +0.05(+0.71%)
Aug 25, 2004 6.938 6.964 6.821 6.921 333,624 +0.00(+0.00%)
Aug 24, 2004 6.866 6.939 6.866 6.921 266,085 +0.07(+1.05%)
Aug 23, 2004 6.964 7.051 6.825 6.849 283,444 -0.13(-1.88%)
Aug 20, 2004 6.954 6.980 6.923 6.980 436,966 +0.03(+0.50%)
Aug 19, 2004 6.920 7.000 6.905 6.946 213,193 +0.01(+0.17%)
Aug 18, 2004 6.862 6.948 6.792 6.934 300,804 +0.06(+0.91%)
Aug 17, 2004 6.890 6.928 6.808 6.872 288,327 +0.01(+0.12%)
Aug 16, 2004 6.639 6.882 6.638 6.864 337,692 +0.25(+3.77%)
Aug 13, 2004 6.805 6.890 6.603 6.615 511,556 -0.19(-2.79%)
Aug 12, 2004 6.939 6.949 6.720 6.805 281,274 -0.12(-1.75%)
Aug 11, 2004 6.915 6.926 6.823 6.926 215,363 +0.01(+0.12%)
Aug 10, 2004 6.841 6.962 6.818 6.918 214,278 +0.10(+1.39%)
Aug 09, 2004 6.874 6.926 6.823 6.823 199,631 -0.03(-0.41%)
Aug 06, 2004 7.177 7.177 6.833 6.851 417,708 -0.35(-4.85%)
Aug 05, 2004 7.324 7.365 7.177 7.200 266,085 -0.14(-1.92%)
Aug 04, 2004 7.287 7.380 7.221 7.341 279,105 +0.05(+0.74%)
Aug 03, 2004 7.380 7.388 7.287 7.287 180,916 -0.11(-1.51%)
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.