Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.43 18.96 18.36 18.60 715,347 +0.25(+1.37%)
Apr 28, 2005 19.01 19.01 18.35 18.35 575,569 -0.72(-3.75%)
Apr 27, 2005 19.61 19.61 18.95 19.07 837,405 -0.55(-2.78%)
Apr 26, 2005 19.73 20.09 19.58 19.61 1,381,148 -0.03(-0.13%)
Apr 25, 2005 18.86 19.67 18.80 19.64 771,403 +0.90(+4.78%)
Apr 22, 2005 18.59 18.86 18.45 18.74 773,573 +0.34(+1.86%)
Apr 21, 2005 18.53 18.72 18.02 18.40 1,494,526 +0.50(+2.78%)
Apr 20, 2005 18.64 18.64 17.87 17.90 614,627 -0.74(-3.96%)
Apr 19, 2005 18.10 18.91 18.10 18.64 584,067 +0.62(+3.42%)
Apr 18, 2005 17.40 18.34 17.27 18.02 513,364 +0.63(+3.60%)
Apr 15, 2005 17.88 18.18 17.29 17.40 722,580 -0.49(-2.72%)
Apr 14, 2005 18.97 18.97 17.80 17.88 1,027,453 -1.09(-5.73%)
Apr 13, 2005 19.34 19.52 18.93 18.97 637,953 -0.38(-1.96%)
Apr 12, 2005 19.13 19.46 18.75 19.35 532,713 +0.15(+0.77%)
Apr 11, 2005 19.32 19.43 19.02 19.20 574,845 -0.04(-0.21%)
Apr 08, 2005 19.72 19.72 19.12 19.25 316,987 -0.48(-2.41%)
Apr 07, 2005 19.53 19.79 19.46 19.72 383,170 +0.22(+1.12%)
Apr 06, 2005 19.51 19.83 19.37 19.50 465,446 -0.08(-0.43%)
Apr 05, 2005 20.09 20.12 19.49 19.59 399,082 -0.01(-0.04%)
Apr 04, 2005 19.54 19.79 19.33 19.60 629,997 -0.31(-1.57%)
Apr 01, 2005 19.82 20.19 19.73 19.91 361,290 +0.25(+1.27%)
Mar 31, 2005 19.91 20.07 19.52 19.66 481,358 +0.07(+0.34%)
Mar 30, 2005 19.17 19.63 19.17 19.59 594,013 +0.42(+2.19%)
Mar 29, 2005 19.98 20.34 18.74 19.17 1,338,292 -0.80(-3.99%)
Mar 28, 2005 20.65 20.70 19.97 19.97 516,619 -0.36(-1.79%)
Mar 24, 2005 20.61 21.08 20.33 20.33 541,935 -0.01(-0.05%)
Mar 23, 2005 20.85 20.85 20.28 20.34 592,024 -0.56(-2.70%)
Mar 22, 2005 21.01 21.61 20.83 20.91 590,215 +0.50(+2.46%)
Mar 21, 2005 20.50 20.58 20.16 20.41 360,205 +0.04(+0.20%)
Mar 18, 2005 20.83 20.95 20.20 20.37 583,887 -0.34(-1.66%)
Mar 17, 2005 19.93 20.72 19.91 20.71 643,740 +0.81(+4.08%)
Mar 16, 2005 20.09 20.09 19.74 19.90 836,500 -0.59(-2.90%)
Mar 15, 2005 20.06 20.83 20.00 20.49 795,272 +0.16(+0.78%)
Mar 14, 2005 21.75 21.75 20.07 20.33 1,668,300 -1.39(-6.40%)
Mar 11, 2005 22.03 22.19 21.51 21.72 873,570 +0.45(+2.13%)
Mar 10, 2005 22.53 22.60 21.06 21.27 1,083,328 -1.26(-5.58%)
Mar 09, 2005 22.86 23.00 22.45 22.53 693,467 -0.33(-1.44%)
Mar 08, 2005 22.27 23.37 22.20 22.85 1,932,848 +0.66(+2.97%)
Mar 07, 2005 22.36 22.37 22.06 22.19 867,964 -0.12(-0.53%)
Mar 04, 2005 21.46 22.57 21.46 22.31 956,569 +0.97(+4.53%)
Mar 03, 2005 21.27 21.43 20.90 21.35 469,062 +0.07(+0.35%)
Mar 02, 2005 21.45 21.86 21.03 21.27 652,058 -0.17(-0.81%)
Mar 01, 2005 21.94 21.95 21.27 21.45 689,489 -0.25(-1.16%)
Feb 28, 2005 21.99 22.08 21.53 21.70 695,456 -0.06(-0.25%)
Feb 25, 2005 20.85 21.79 20.79 21.75 1,231,786 +1.00(+4.80%)
Feb 24, 2005 20.55 21.09 20.55 20.76 809,557 +0.18(+0.90%)
Feb 23, 2005 20.15 20.62 20.15 20.57 477,018 +0.46(+2.29%)
Feb 22, 2005 20.39 20.83 20.09 20.11 577,377 -0.35(-1.69%)
Feb 18, 2005 20.09 20.54 20.07 20.46 453,149 +0.36(+1.82%)
Feb 17, 2005 20.55 20.72 20.07 20.09 589,492 -0.38(-1.87%)
Feb 16, 2005 20.21 20.72 20.13 20.48 423,132 +0.27(+1.35%)
Feb 15, 2005 20.24 20.42 20.03 20.20 661,642 -0.02(-0.09%)
Feb 14, 2005 20.06 20.35 20.06 20.22 305,234 +0.37(+1.84%)
Feb 11, 2005 20.12 20.15 19.63 19.86 523,310 -0.18(-0.92%)
Feb 10, 2005 19.89 20.12 19.75 20.04 444,651 +0.42(+2.12%)
Feb 09, 2005 20.33 20.35 19.57 19.62 832,161 -0.71(-3.48%)
Feb 08, 2005 20.30 20.42 20.24 20.33 666,705 +0.09(+0.46%)
Feb 07, 2005 20.20 20.33 20.13 20.24 1,039,025 +0.20(+1.01%)
Feb 04, 2005 19.90 20.12 19.71 20.04 667,247 +0.14(+0.69%)
Feb 03, 2005 19.91 19.91 19.59 19.90 639,400 -0.01(-0.04%)
Feb 02, 2005 19.72 19.93 19.54 19.91 798,165 +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.