Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.84 36.89 35.70 36.56 636,440 -0.08(-0.23%)
Jun 29, 2006 35.15 36.70 34.84 36.65 554,338 +1.73(+4.96%)
Jun 28, 2006 33.96 35.00 33.95 34.92 797,582 +1.06(+3.13%)
Jun 27, 2006 34.72 35.15 33.72 33.86 606,167 -0.70(-2.01%)
Jun 26, 2006 33.96 34.64 33.96 34.55 575,187 +0.68(+2.01%)
Jun 23, 2006 33.28 34.56 33.24 33.87 665,300 +0.22(+0.66%)
Jun 22, 2006 33.62 33.84 32.60 33.65 845,878 -0.15(-0.45%)
Jun 21, 2006 32.26 34.03 32.14 33.80 958,607 +2.78(+8.98%)
Jun 20, 2006 31.28 32.26 30.78 31.02 650,811 -0.45(-1.43%)
Jun 19, 2006 32.51 32.60 31.08 31.47 903,950 -0.82(-2.52%)
Jun 16, 2006 32.62 32.80 31.59 32.29 1,092,067 -0.33(-1.02%)
Jun 15, 2006 30.88 32.95 30.88 32.62 599,217 +2.16(+7.08%)
Jun 14, 2006 29.77 30.65 29.64 30.46 576,012 +0.55(+1.84%)
Jun 13, 2006 30.41 31.37 29.39 29.91 1,019,742 -0.59(-1.95%)
Jun 12, 2006 32.15 32.24 30.41 30.50 793,342 -1.75(-5.42%)
Jun 09, 2006 32.53 33.11 31.77 32.25 1,390,910 +0.01(+0.03%)
Jun 08, 2006 31.89 32.34 30.36 32.24 675,077 +0.35(+1.09%)
Jun 07, 2006 33.00 33.45 31.82 31.89 547,270 -1.09(-3.29%)
Jun 06, 2006 33.33 33.54 32.34 32.98 895,940 -0.32(-0.97%)
Jun 05, 2006 34.39 34.44 33.02 33.30 1,244,846 -1.09(-3.16%)
Jun 02, 2006 34.45 34.87 33.21 34.39 700,049 +0.03(+0.10%)
Jun 01, 2006 33.36 34.62 33.13 34.36 715,127 +0.98(+2.92%)
May 31, 2006 32.90 34.10 32.88 33.38 754,234 +0.65(+1.97%)
May 30, 2006 34.72 34.77 32.69 32.74 631,728 -1.85(-5.35%)
May 26, 2006 33.79 34.88 33.59 34.59 437,722 +1.04(+3.11%)
May 25, 2006 33.45 33.94 32.74 33.54 1,343,086 +0.48(+1.46%)
May 24, 2006 32.75 33.83 32.12 33.06 952,364 +0.30(+0.91%)
May 23, 2006 33.75 34.52 32.69 32.76 976,982 -0.23(-0.69%)
May 22, 2006 34.03 34.03 32.33 32.99 1,123,047 -1.04(-3.04%)
May 19, 2006 33.75 34.63 33.14 34.03 501,213 +0.28(+0.83%)
May 18, 2006 34.46 35.24 33.69 33.75 634,084 -0.55(-1.61%)
May 17, 2006 35.24 35.92 33.96 34.30 557,400 -1.15(-3.26%)
May 16, 2006 35.55 36.17 34.85 35.45 521,473 -0.18(-0.50%)
May 15, 2006 35.91 36.01 34.65 35.63 719,132 -0.36(-0.99%)
May 12, 2006 36.33 36.66 35.69 35.99 713,949 -0.41(-1.12%)
May 11, 2006 37.86 37.94 36.29 36.39 731,853 -1.06(-2.83%)
May 10, 2006 37.96 37.96 37.02 37.46 478,361 -0.51(-1.34%)
May 09, 2006 38.03 38.13 37.64 37.96 347,492 +0.39(+1.04%)
May 08, 2006 37.69 37.71 37.03 37.57 552,453 +0.67(+1.82%)
May 05, 2006 36.93 37.23 36.59 36.90 320,988 +0.12(+0.32%)
May 04, 2006 36.60 37.32 36.50 36.78 420,288 +0.19(+0.51%)
May 03, 2006 36.33 37.01 35.89 36.60 301,670 -0.08(-0.21%)
May 02, 2006 37.10 37.42 36.07 36.67 464,697 -0.25(-0.69%)
May 01, 2006 36.72 37.77 35.66 36.93 555,045 +0.63(+1.73%)
Apr 28, 2006 35.91 36.89 35.91 36.30 617,593 -0.03(-0.09%)
Apr 27, 2006 36.72 37.06 34.81 36.33 803,943 -1.77(-4.66%)
Apr 26, 2006 38.29 39.36 38.00 38.11 700,991 +0.00(+0.00%)
Apr 25, 2006 38.86 39.26 37.82 38.11 677,550 -0.70(-1.79%)
Apr 24, 2006 39.97 40.15 38.64 38.81 921,855 -1.33(-3.32%)
Apr 21, 2006 40.75 41.62 39.12 40.14 1,071,218 +2.55(+6.78%)
Apr 20, 2006 38.16 38.33 36.56 37.59 470,704 -0.91(-2.36%)
Apr 19, 2006 38.16 38.50 37.66 38.50 404,268 +0.30(+0.78%)
Apr 18, 2006 37.57 38.48 37.37 38.20 643,743 +0.85(+2.27%)
Apr 17, 2006 37.48 37.98 37.01 37.35 472,824 +0.08(+0.20%)
Apr 13, 2006 37.51 37.90 36.93 37.28 302,730 -0.24(-0.63%)
Apr 12, 2006 37.21 37.68 36.77 37.51 318,750 +0.59(+1.59%)
Apr 11, 2006 37.61 38.36 36.74 36.93 362,098 -0.49(-1.32%)
Apr 10, 2006 36.89 37.88 36.78 37.42 529,365 +0.16(+0.43%)
Apr 07, 2006 38.46 38.64 36.84 37.26 376,351 -1.14(-2.96%)
Apr 06, 2006 38.46 38.69 37.44 38.40 382,123 -0.06(-0.15%)
Apr 05, 2006 38.41 38.75 37.88 38.46 601,691 +0.25(+0.67%)
Apr 04, 2006 38.30 38.63 37.85 38.20 540,909 +0.47(+1.24%)
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.