Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.20 32.39 31.77 32.01 456,937 -0.29(-0.91%)
Nov 29, 2006 31.87 32.49 31.80 32.30 223,077 +0.72(+2.29%)
Nov 28, 2006 31.00 31.63 30.95 31.58 365,921 +0.59(+1.89%)
Nov 27, 2006 31.86 31.92 30.87 30.99 321,630 -0.94(-2.94%)
Nov 24, 2006 31.63 32.02 31.55 31.93 69,914 +0.16(+0.49%)
Nov 22, 2006 31.89 31.89 31.45 31.77 235,135 +0.07(+0.22%)
Nov 21, 2006 31.06 31.79 30.97 31.70 248,353 +0.76(+2.45%)
Nov 20, 2006 31.22 31.68 30.61 30.95 301,803 +0.16(+0.50%)
Nov 17, 2006 30.33 30.94 30.24 30.79 277,339 +0.54(+1.80%)
Nov 16, 2006 31.22 31.25 30.22 30.25 345,398 -0.93(-2.99%)
Nov 15, 2006 30.97 31.61 30.89 31.18 458,676 +0.25(+0.81%)
Nov 14, 2006 30.49 31.01 30.22 30.93 555,374 +0.55(+1.82%)
Nov 13, 2006 29.40 30.56 29.18 30.38 510,388 +1.06(+3.62%)
Nov 10, 2006 29.16 29.33 28.91 29.32 268,759 +0.16(+0.53%)
Nov 09, 2006 29.53 29.63 29.06 29.16 489,170 -0.32(-1.08%)
Nov 08, 2006 29.55 29.77 29.18 29.48 232,816 -0.07(-0.23%)
Nov 07, 2006 29.33 29.89 29.28 29.55 530,678 +0.22(+0.74%)
Nov 06, 2006 29.15 29.56 29.11 29.33 241,512 +0.45(+1.55%)
Nov 03, 2006 28.93 29.32 28.53 28.88 281,513 -0.02(-0.06%)
Nov 02, 2006 28.74 29.11 28.56 28.90 307,485 +0.15(+0.51%)
Nov 01, 2006 29.22 29.30 28.51 28.76 439,082 -0.15(-0.51%)
Oct 31, 2006 29.20 29.24 28.44 28.90 409,052 -0.16(-0.56%)
Oct 30, 2006 29.43 29.47 29.07 29.07 216,120 -0.36(-1.23%)
Oct 27, 2006 30.01 30.12 29.30 29.43 347,370 -0.58(-1.93%)
Oct 26, 2006 29.99 30.04 29.38 30.01 417,516 +0.35(+1.19%)
Oct 25, 2006 29.36 29.70 29.11 29.65 288,933 +0.41(+1.42%)
Oct 24, 2006 28.74 29.31 28.61 29.24 272,237 +0.50(+1.74%)
Oct 23, 2006 29.01 29.20 28.61 28.74 307,716 -0.28(-0.98%)
Oct 20, 2006 29.71 29.71 28.78 29.02 426,444 -0.55(-1.87%)
Oct 19, 2006 28.49 29.62 28.40 29.57 621,231 +1.09(+3.81%)
Oct 18, 2006 29.32 29.54 28.40 28.49 398,733 -0.52(-1.78%)
Oct 17, 2006 28.72 29.10 28.46 29.01 496,474 -0.33(-1.12%)
Oct 16, 2006 29.07 29.44 28.84 29.33 425,284 +0.58(+2.01%)
Oct 13, 2006 28.27 28.84 28.11 28.76 598,042 +0.52(+1.83%)
Oct 12, 2006 27.45 28.30 27.34 28.24 567,896 +1.00(+3.67%)
Oct 11, 2006 27.21 27.59 26.87 27.24 551,200 +0.03(+0.09%)
Oct 10, 2006 26.82 27.28 26.56 27.21 559,084 +0.52(+1.94%)
Oct 09, 2006 26.56 27.08 26.39 26.69 489,054 +0.13(+0.49%)
Oct 06, 2006 26.31 26.74 26.01 26.56 333,920 +0.25(+0.95%)
Oct 05, 2006 25.78 26.48 25.64 26.31 770,915 +0.66(+2.55%)
Oct 04, 2006 25.18 25.73 25.14 25.66 495,547 +0.43(+1.71%)
Oct 03, 2006 25.80 25.81 25.22 25.23 450,560 -0.66(-2.53%)
Oct 02, 2006 26.35 26.35 25.76 25.88 391,197 -0.29(-1.12%)
Sep 29, 2006 26.14 26.67 26.13 26.18 448,473 -0.03(-0.13%)
Sep 28, 2006 26.26 26.65 26.12 26.21 541,113 +0.13(+0.50%)
Sep 27, 2006 26.08 26.63 25.75 26.08 717,465 -0.20(-0.75%)
Sep 26, 2006 26.11 26.73 26.11 26.28 650,101 +0.32(+1.23%)
Sep 25, 2006 25.96 26.12 25.29 25.96 490,097 -0.03(-0.13%)
Sep 22, 2006 26.18 26.48 25.90 26.00 493,808 -0.28(-1.08%)
Sep 21, 2006 26.74 26.85 26.07 26.28 652,884 -0.31(-1.17%)
Sep 20, 2006 26.43 26.77 26.31 26.59 611,607 +0.28(+1.08%)
Sep 19, 2006 27.06 27.15 26.06 26.31 686,276 -0.64(-2.37%)
Sep 18, 2006 27.23 27.89 26.79 26.94 761,292 -0.66(-2.38%)
Sep 15, 2006 27.20 27.75 26.87 27.60 736,248 +0.67(+2.50%)
Sep 14, 2006 26.61 27.10 26.57 26.93 665,058 +0.26(+0.97%)
Sep 13, 2006 26.65 26.92 26.42 26.67 594,563 +0.09(+0.32%)
Sep 12, 2006 26.61 26.95 26.37 26.58 690,566 +0.06(+0.23%)
Sep 11, 2006 27.77 27.82 26.39 26.52 882,802 -1.32(-4.74%)
Sep 08, 2006 28.12 28.24 27.74 27.84 697,290 -0.10(-0.37%)
Sep 07, 2006 28.59 28.60 27.94 27.94 1,174,402 -0.65(-2.26%)
Sep 06, 2006 30.36 30.36 28.59 28.59 741,697 -1.96(-6.41%)
Sep 05, 2006 30.07 30.88 29.77 30.55 652,652 +0.47(+1.58%)
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.