Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.45 18.98 18.38 18.62 714,604 +0.25(+1.37%)
Apr 28, 2005 19.03 19.03 18.37 18.37 574,970 -0.72(-3.75%)
Apr 27, 2005 19.63 19.63 18.97 19.09 836,534 -0.55(-2.78%)
Apr 26, 2005 19.75 20.11 19.60 19.63 1,379,713 -0.03(-0.13%)
Apr 25, 2005 18.88 19.69 18.81 19.66 770,601 +0.90(+4.78%)
Apr 22, 2005 18.60 18.88 18.46 18.76 772,769 +0.34(+1.86%)
Apr 21, 2005 18.55 18.74 18.04 18.42 1,492,973 +0.50(+2.78%)
Apr 20, 2005 18.66 18.66 17.88 17.92 613,988 -0.74(-3.96%)
Apr 19, 2005 18.12 18.93 18.12 18.66 583,460 +0.62(+3.42%)
Apr 18, 2005 17.42 18.36 17.28 18.04 512,831 +0.63(+3.60%)
Apr 15, 2005 17.90 18.19 17.31 17.42 721,829 -0.49(-2.72%)
Apr 14, 2005 18.99 18.99 17.82 17.90 1,026,385 -1.09(-5.73%)
Apr 13, 2005 19.36 19.54 18.95 18.99 637,291 -0.38(-1.96%)
Apr 12, 2005 19.15 19.48 18.77 19.37 532,159 +0.15(+0.77%)
Apr 11, 2005 19.34 19.45 19.04 19.22 574,248 -0.04(-0.21%)
Apr 08, 2005 19.74 19.74 19.14 19.27 316,658 -0.48(-2.41%)
Apr 07, 2005 19.55 19.81 19.48 19.74 382,772 +0.22(+1.12%)
Apr 06, 2005 19.53 19.86 19.39 19.52 464,962 -0.08(-0.43%)
Apr 05, 2005 20.11 20.14 19.51 19.61 398,668 -0.01(-0.04%)
Apr 04, 2005 19.56 19.81 19.35 19.62 629,343 -0.31(-1.57%)
Apr 01, 2005 19.84 20.21 19.75 19.93 360,914 +0.25(+1.28%)
Mar 31, 2005 19.93 20.10 19.54 19.68 480,858 +0.07(+0.34%)
Mar 30, 2005 19.19 19.65 19.19 19.61 593,396 +0.42(+2.19%)
Mar 29, 2005 20.00 20.36 18.76 19.19 1,336,902 -0.80(-3.99%)
Mar 28, 2005 20.67 20.72 19.99 19.99 516,082 -0.37(-1.80%)
Mar 24, 2005 20.63 21.10 20.35 20.35 541,372 -0.01(-0.05%)
Mar 23, 2005 20.87 20.87 20.31 20.36 591,409 -0.56(-2.70%)
Mar 22, 2005 21.04 21.63 20.86 20.93 589,602 +0.50(+2.46%)
Mar 21, 2005 20.52 20.60 20.18 20.43 359,831 +0.04(+0.20%)
Mar 18, 2005 20.86 20.97 20.22 20.39 583,280 -0.34(-1.66%)
Mar 17, 2005 19.96 20.75 19.93 20.73 643,071 +0.81(+4.08%)
Mar 16, 2005 20.11 20.11 19.76 19.92 835,631 -0.59(-2.90%)
Mar 15, 2005 20.08 20.85 20.02 20.51 794,446 +0.16(+0.78%)
Mar 14, 2005 21.77 21.77 20.09 20.35 1,666,566 -1.39(-6.40%)
Mar 11, 2005 22.05 22.22 21.53 21.75 872,662 +0.45(+2.13%)
Mar 10, 2005 22.55 22.62 21.08 21.29 1,082,202 -1.26(-5.58%)
Mar 09, 2005 22.88 23.03 22.48 22.55 692,746 -0.33(-1.44%)
Mar 08, 2005 22.29 23.39 22.22 22.88 1,930,840 +0.66(+2.97%)
Mar 07, 2005 22.38 22.39 22.08 22.22 867,062 -0.12(-0.53%)
Mar 04, 2005 21.48 22.60 21.48 22.34 955,575 +0.97(+4.53%)
Mar 03, 2005 21.29 21.45 20.93 21.37 468,575 +0.07(+0.35%)
Mar 02, 2005 21.47 21.88 21.05 21.29 651,380 -0.17(-0.81%)
Mar 01, 2005 21.96 21.98 21.29 21.47 688,772 -0.25(-1.16%)
Feb 28, 2005 22.01 22.10 21.55 21.72 694,733 -0.06(-0.25%)
Feb 25, 2005 20.87 21.81 20.81 21.77 1,230,506 +1.00(+4.80%)
Feb 24, 2005 20.57 21.11 20.57 20.78 808,716 +0.18(+0.90%)
Feb 23, 2005 20.17 20.65 20.17 20.59 476,523 +0.46(+2.29%)
Feb 22, 2005 20.41 20.85 20.11 20.13 576,777 -0.35(-1.69%)
Feb 18, 2005 20.11 20.56 20.10 20.48 452,678 +0.37(+1.82%)
Feb 17, 2005 20.58 20.75 20.09 20.11 588,880 -0.38(-1.87%)
Feb 16, 2005 20.23 20.75 20.15 20.50 422,693 +0.27(+1.35%)
Feb 15, 2005 20.26 20.44 20.05 20.22 660,954 -0.02(-0.09%)
Feb 14, 2005 20.08 20.38 20.08 20.24 304,917 +0.37(+1.84%)
Feb 11, 2005 20.14 20.17 19.65 19.88 522,766 -0.18(-0.92%)
Feb 10, 2005 19.91 20.14 19.77 20.06 444,188 +0.42(+2.12%)
Feb 09, 2005 20.35 20.37 19.59 19.65 831,296 -0.71(-3.48%)
Feb 08, 2005 20.32 20.44 20.26 20.35 666,012 +0.09(+0.46%)
Feb 07, 2005 20.22 20.35 20.15 20.26 1,037,946 +0.20(+1.01%)
Feb 04, 2005 19.92 20.14 19.73 20.06 666,554 +0.14(+0.69%)
Feb 03, 2005 19.93 19.93 19.61 19.92 638,736 -0.01(-0.04%)
Feb 02, 2005 19.74 19.95 19.56 19.93 797,336 +0.34(+1.75%)
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.