Quanex Building Products Corp (NY: NX )

38.49 -0.30 (-0.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.65 31.15 30.32 30.81 367,281 -0.25(-0.79%)
Jul 28, 2006 30.48 31.13 30.01 31.05 638,089 +0.90(+2.98%)
Jul 27, 2006 31.24 31.61 30.15 30.15 613,824 -0.70(-2.28%)
Jul 26, 2006 31.16 31.34 30.15 30.86 454,920 -0.48(-1.54%)
Jul 25, 2006 30.86 31.72 30.47 31.34 425,353 +1.00(+3.30%)
Jul 24, 2006 29.81 30.87 29.74 30.34 601,338 +0.53(+1.79%)
Jul 21, 2006 30.09 30.28 28.70 29.81 1,254,623 -0.28(-0.93%)
Jul 20, 2006 34.57 35.42 30.05 30.09 1,542,865 -4.53(-13.09%)
Jul 19, 2006 32.90 34.98 33.01 34.62 568,473 +1.72(+5.24%)
Jul 18, 2006 33.02 33.45 32.12 32.90 466,581 +0.03(+0.08%)
Jul 17, 2006 33.94 34.11 32.65 32.87 474,827 -1.25(-3.66%)
Jul 14, 2006 33.92 34.38 33.78 34.12 566,235 +0.27(+0.80%)
Jul 13, 2006 34.55 34.55 33.63 33.85 568,120 -0.86(-2.47%)
Jul 12, 2006 35.46 36.06 34.56 34.70 420,524 -0.97(-2.71%)
Jul 11, 2006 35.59 35.67 34.61 35.67 319,692 +0.00(+0.00%)
Jul 10, 2006 35.46 35.92 34.98 35.67 440,667 +0.41(+1.16%)
Jul 07, 2006 35.66 36.08 35.11 35.27 314,981 -0.38(-1.07%)
Jul 06, 2006 36.25 36.71 35.40 35.65 392,371 -0.48(-1.34%)
Jul 05, 2006 36.93 36.93 35.43 36.13 468,466 -0.63(-1.71%)
Jul 03, 2006 36.57 36.76 36.34 36.76 226,871 +0.20(+0.53%)
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%)
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.