Quanex Building Products Corp (NY: NX )

18.16 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.49 19.95 19.43 19.88 97,000 +0.39(+1.98%)
Jan 29, 2004 19.32 19.62 19.32 19.49 140,300 +0.17(+0.90%)
Jan 28, 2004 19.67 19.68 19.29 19.32 80,000 -0.42(-2.12%)
Jan 27, 2004 19.75 19.83 19.56 19.73 93,700 +0.05(+0.25%)
Jan 26, 2004 19.64 19.76 19.58 19.68 112,700 -0.05(-0.25%)
Jan 23, 2004 19.91 19.97 19.73 19.73 90,300 -0.14(-0.72%)
Jan 22, 2004 20.02 20.06 19.76 19.88 55,200 -0.15(-0.73%)
Jan 21, 2004 20.00 20.07 19.80 20.02 70,000 +0.09(+0.45%)
Jan 20, 2004 19.91 19.94 19.46 19.93 108,700 +0.07(+0.34%)
Jan 16, 2004 19.96 19.99 19.67 19.87 94,700 -0.03(-0.16%)
Jan 15, 2004 20.24 20.24 19.84 19.90 191,400 -0.34(-1.67%)
Jan 14, 2004 19.96 20.35 19.96 20.24 66,200 +0.35(+1.77%)
Jan 13, 2004 20.11 20.18 19.67 19.88 95,600 -0.18(-0.91%)
Jan 12, 2004 20.04 20.13 19.89 20.07 51,800 +0.09(+0.44%)
Jan 09, 2004 20.02 20.20 19.89 19.98 62,800 -0.04(-0.22%)
Jan 08, 2004 20.13 20.34 19.95 20.02 52,900 +0.00(+0.00%)
Jan 07, 2004 20.00 20.03 19.73 20.02 111,000 -0.04(-0.22%)
Jan 06, 2004 20.47 20.60 20.07 20.07 200,600 -0.56(-2.69%)
Jan 05, 2004 20.79 20.83 20.58 20.62 113,500 -0.21(-1.02%)
Jan 02, 2004 20.49 21.00 20.46 20.84 95,800 +0.35(+1.69%)
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%)
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.