Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.737 6.738 6.635 6.692 2,085,557 -0.04(-0.66%)
Apr 29, 2004 7.111 7.112 6.620 6.737 1,407,351 -0.47(-6.57%)
Apr 28, 2004 7.389 7.389 7.109 7.211 248,738 -0.19(-2.59%)
Apr 27, 2004 7.470 7.578 7.355 7.403 290,466 -0.08(-1.03%)
Apr 26, 2004 7.435 7.573 7.283 7.480 257,680 +0.03(+0.46%)
Apr 23, 2004 7.499 7.499 7.376 7.445 237,900 -0.07(-0.94%)
Apr 22, 2004 7.289 7.545 7.278 7.516 212,430 +0.25(+3.45%)
Apr 21, 2004 7.252 7.334 7.175 7.265 152,277 +0.01(+0.20%)
Apr 20, 2004 7.439 7.463 7.179 7.250 217,849 -0.19(-2.54%)
Apr 19, 2004 7.480 7.511 7.406 7.439 185,334 -0.02(-0.33%)
Apr 16, 2004 7.455 7.531 7.430 7.463 234,107 +0.02(+0.33%)
Apr 15, 2004 7.439 7.537 7.412 7.439 184,250 +0.02(+0.27%)
Apr 14, 2004 7.499 7.580 7.385 7.419 182,083 -0.08(-1.07%)
Apr 13, 2004 7.685 7.701 7.473 7.499 262,015 -0.17(-2.20%)
Apr 12, 2004 7.662 7.734 7.593 7.668 208,366 +0.01(+0.09%)
Apr 08, 2004 7.827 7.865 7.662 7.662 392,617 -0.16(-2.10%)
Apr 07, 2004 7.414 7.959 7.414 7.826 1,490,535 +0.73(+10.29%)
Apr 06, 2004 7.053 7.127 7.015 7.096 188,044 +0.04(+0.60%)
Apr 05, 2004 7.097 7.116 7.012 7.053 257,951 -0.06(-0.85%)
Apr 02, 2004 7.012 7.130 6.999 7.114 263,912 +0.16(+2.29%)
Apr 01, 2004 6.996 7.079 6.943 6.955 295,614 -0.01(-0.21%)
Mar 31, 2004 6.927 7.007 6.871 6.970 233,565 +0.04(+0.62%)
Mar 30, 2004 6.851 6.930 6.786 6.927 172,328 +0.05(+0.79%)
Mar 29, 2004 6.750 6.889 6.750 6.873 252,532 +0.15(+2.20%)
Mar 26, 2004 6.742 6.778 6.679 6.725 326,774 +0.00(+0.00%)
Mar 25, 2004 6.577 6.758 6.577 6.725 245,758 +0.14(+2.07%)
Mar 24, 2004 6.733 6.750 6.589 6.589 154,445 -0.16(-2.38%)
Mar 23, 2004 6.812 6.863 6.725 6.750 150,923 -0.03(-0.39%)
Mar 22, 2004 6.891 6.896 6.769 6.776 250,093 -0.11(-1.64%)
Mar 19, 2004 6.912 6.922 6.840 6.889 418,899 +0.01(+0.14%)
Mar 18, 2004 6.955 6.961 6.807 6.879 175,851 -0.08(-1.13%)
Mar 17, 2004 6.873 7.017 6.873 6.958 121,388 +0.11(+1.60%)
Mar 16, 2004 6.827 6.917 6.750 6.848 247,925 +0.05(+0.72%)
Mar 15, 2004 7.102 7.114 6.791 6.799 278,002 -0.29(-4.10%)
Mar 12, 2004 7.038 7.089 7.012 7.089 359,018 +0.03(+0.49%)
Mar 11, 2004 7.132 7.176 7.040 7.055 390,449 -0.12(-1.69%)
Mar 10, 2004 7.184 7.247 7.157 7.176 315,123 -0.01(-0.11%)
Mar 09, 2004 7.202 7.273 7.148 7.184 206,198 -0.02(-0.25%)
Mar 08, 2004 7.430 7.430 7.194 7.202 299,678 -0.24(-3.28%)
Mar 05, 2004 7.447 7.532 7.386 7.447 146,316 -0.02(-0.22%)
Mar 04, 2004 7.398 7.463 7.317 7.463 108,653 +0.04(+0.53%)
Mar 03, 2004 7.375 7.457 7.303 7.424 347,096 +0.05(+0.69%)
Mar 02, 2004 7.539 7.539 7.363 7.373 327,316 -0.17(-2.20%)
Mar 01, 2004 7.635 7.660 7.483 7.539 358,476 -0.10(-1.27%)
Feb 27, 2004 7.465 7.678 7.406 7.635 290,737 +0.17(+2.31%)
Feb 26, 2004 7.521 7.550 7.332 7.463 485,826 -0.02(-0.29%)
Feb 25, 2004 7.535 7.596 7.453 7.485 252,803 -0.03(-0.39%)
Feb 24, 2004 7.365 7.560 7.365 7.514 258,493 +0.12(+1.57%)
Feb 23, 2004 7.348 7.499 7.316 7.398 304,284 +0.08(+1.12%)
Feb 20, 2004 7.611 7.611 7.298 7.316 802,846 -0.52(-6.66%)
Feb 19, 2004 8.001 8.021 7.836 7.837 251,177 -0.15(-1.85%)
Feb 18, 2004 8.062 8.091 7.964 7.985 86,435 -0.08(-0.96%)
Feb 17, 2004 7.886 8.067 7.873 8.062 124,098 +0.18(+2.23%)
Feb 13, 2004 7.988 8.003 7.857 7.886 145,774 -0.10(-1.27%)
Feb 12, 2004 7.952 8.041 7.908 7.988 189,128 +0.04(+0.45%)
Feb 11, 2004 7.849 7.952 7.836 7.952 231,397 +0.10(+1.32%)
Feb 10, 2004 7.821 7.886 7.757 7.849 354,683 +0.03(+0.36%)
Feb 09, 2004 7.686 7.824 7.668 7.821 276,105 +0.17(+2.19%)
Feb 06, 2004 7.471 7.654 7.455 7.654 375,546 +0.16(+2.15%)
Feb 05, 2004 7.422 7.493 7.398 7.493 136,833 +0.07(+0.95%)
Feb 04, 2004 7.521 7.521 7.394 7.422 455,750 -0.12(-1.63%)
Feb 03, 2004 7.496 7.545 7.430 7.545 280,982 +0.05(+0.66%)
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.