Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.87 34.07 32.85 33.35 755,019 +0.64(+1.97%)
May 30, 2006 34.69 34.74 32.66 32.70 632,386 -1.85(-5.35%)
May 26, 2006 33.75 34.85 33.56 34.55 438,177 +1.04(+3.11%)
May 25, 2006 33.41 33.91 32.70 33.51 1,344,483 +0.48(+1.46%)
May 24, 2006 32.72 33.80 32.09 33.02 953,354 +0.30(+0.91%)
May 23, 2006 33.71 34.48 32.66 32.73 977,999 -0.23(-0.69%)
May 22, 2006 33.99 33.99 32.29 32.96 1,124,215 -1.03(-3.04%)
May 19, 2006 33.72 34.59 33.11 33.99 501,734 +0.28(+0.83%)
May 18, 2006 34.42 35.20 33.65 33.71 634,744 -0.55(-1.61%)
May 17, 2006 35.20 35.88 33.92 34.26 557,980 -1.15(-3.26%)
May 16, 2006 35.51 36.14 34.81 35.41 522,016 -0.18(-0.50%)
May 15, 2006 35.87 35.97 34.61 35.59 719,880 -0.36(-0.99%)
May 12, 2006 36.30 36.62 35.65 35.95 714,691 -0.41(-1.12%)
May 11, 2006 37.82 37.90 36.25 36.36 732,615 -1.06(-2.83%)
May 10, 2006 37.93 37.93 36.98 37.42 478,858 -0.51(-1.34%)
May 09, 2006 37.99 38.09 37.60 37.93 347,853 +0.39(+1.04%)
May 08, 2006 37.65 37.67 36.99 37.53 553,028 +0.67(+1.82%)
May 05, 2006 36.89 37.20 36.55 36.87 321,322 +0.12(+0.32%)
May 04, 2006 36.56 37.28 36.47 36.75 420,725 +0.19(+0.51%)
May 03, 2006 36.30 36.98 35.86 36.56 301,984 -0.08(-0.21%)
May 02, 2006 37.06 37.38 36.03 36.64 465,180 -0.25(-0.69%)
May 01, 2006 36.68 37.73 35.62 36.89 555,622 +0.63(+1.73%)
Apr 28, 2006 35.87 36.86 35.87 36.26 618,236 -0.03(-0.09%)
Apr 27, 2006 36.68 37.03 34.77 36.30 804,779 -1.77(-4.66%)
Apr 26, 2006 38.25 39.32 37.96 38.07 701,720 +0.00(+0.00%)
Apr 25, 2006 38.82 39.21 37.78 38.07 678,255 -0.70(-1.79%)
Apr 24, 2006 39.93 40.11 38.60 38.76 922,814 -1.33(-3.32%)
Apr 21, 2006 40.71 41.57 39.08 40.10 1,072,332 +2.54(+6.78%)
Apr 20, 2006 38.12 38.29 36.53 37.55 471,194 -0.91(-2.36%)
Apr 19, 2006 38.12 38.46 37.62 38.46 404,689 +0.30(+0.78%)
Apr 18, 2006 37.53 38.44 37.33 38.16 644,413 +0.85(+2.27%)
Apr 17, 2006 37.44 37.94 36.98 37.31 473,316 +0.08(+0.20%)
Apr 13, 2006 37.48 37.86 36.89 37.24 303,045 -0.24(-0.63%)
Apr 12, 2006 37.17 37.65 36.73 37.48 319,081 +0.59(+1.59%)
Apr 11, 2006 37.57 38.32 36.70 36.89 362,475 -0.49(-1.32%)
Apr 10, 2006 36.85 37.84 36.74 37.38 529,916 +0.16(+0.43%)
Apr 07, 2006 38.42 38.60 36.81 37.22 376,743 -1.14(-2.96%)
Apr 06, 2006 38.42 38.65 37.40 38.36 382,521 -0.06(-0.15%)
Apr 05, 2006 38.37 38.71 37.84 38.42 602,317 +0.25(+0.67%)
Apr 04, 2006 38.26 38.59 37.81 38.16 541,472 +0.47(+1.24%)
Apr 03, 2006 37.57 38.73 37.42 37.70 574,135 +12.58(+50.10%)
Mar 31, 2006 25.60 25.60 24.88 25.11 464,473 -0.51(-1.97%)
Mar 30, 2006 25.49 25.83 25.18 25.62 413,886 +0.15(+0.61%)
Mar 29, 2006 25.18 25.87 25.18 25.46 339,422 +0.36(+1.44%)
Mar 28, 2006 25.31 25.63 24.93 25.10 328,102 -0.20(-0.80%)
Mar 27, 2006 25.60 25.60 25.19 25.31 384,879 -0.10(-0.39%)
Mar 24, 2006 25.06 25.48 24.94 25.40 419,193 +0.43(+1.74%)
Mar 23, 2006 24.57 25.16 24.44 24.97 303,870 +0.43(+1.75%)
Mar 22, 2006 24.34 24.76 24.14 24.54 644,885 +0.20(+0.81%)
Mar 21, 2006 24.99 25.27 24.31 24.34 804,249 -0.25(-1.01%)
Mar 20, 2006 24.46 24.84 24.22 24.59 387,001 +0.06(+0.26%)
Mar 17, 2006 24.20 24.77 24.10 24.53 570,951 +0.45(+1.88%)
Mar 16, 2006 24.27 24.52 23.95 24.08 490,650 -0.20(-0.82%)
Mar 15, 2006 23.63 24.41 23.61 24.28 671,062 +0.56(+2.37%)
Mar 14, 2006 22.77 23.78 22.69 23.72 368,253 +0.97(+4.26%)
Mar 13, 2006 23.31 23.39 22.68 22.75 458,989 -0.60(-2.57%)
Mar 10, 2006 22.84 23.49 22.61 23.35 396,376 +0.84(+3.75%)
Mar 09, 2006 22.99 23.35 22.39 22.50 432,812 -0.33(-1.45%)
Mar 08, 2006 22.94 23.21 22.36 22.83 534,161 -0.11(-0.46%)
Mar 07, 2006 23.83 23.89 22.70 22.94 486,051 -1.01(-4.22%)
Mar 06, 2006 24.50 25.02 23.61 23.95 373,913 -0.55(-2.25%)
Mar 03, 2006 24.54 24.96 24.07 24.50 474,908 +0.10(+0.40%)
Mar 02, 2006 24.34 24.63 24.11 24.40 340,837 +0.06(+0.26%)
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.