Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 23.40 24.53 23.40 24.34 321,911 +0.94(+4.03%)
Feb 28, 2006 24.25 24.27 23.40 23.40 565,114 -0.85(-3.51%)
Feb 27, 2006 24.69 24.72 24.24 24.25 560,869 -0.35(-1.43%)
Feb 24, 2006 23.84 25.76 23.84 24.60 1,713,562 +1.30(+5.57%)
Feb 23, 2006 23.82 23.90 23.23 23.30 425,383 -0.41(-1.72%)
Feb 22, 2006 24.03 24.07 23.58 23.71 425,737 -0.32(-1.35%)
Feb 21, 2006 23.46 24.10 23.46 24.03 618,884 +0.55(+2.34%)
Feb 17, 2006 23.24 23.59 22.77 23.48 515,766 +0.34(+1.47%)
Feb 16, 2006 22.25 23.24 22.25 23.14 667,702 +0.92(+4.14%)
Feb 15, 2006 22.61 22.98 22.01 22.22 565,822 -0.49(-2.14%)
Feb 14, 2006 21.96 22.92 21.88 22.71 377,804 +0.75(+3.43%)
Feb 13, 2006 22.61 22.61 21.62 21.96 588,108 -0.64(-2.84%)
Feb 10, 2006 22.03 22.68 21.61 22.60 456,159 +0.35(+1.56%)
Feb 09, 2006 23.01 23.28 22.18 22.25 399,560 -0.70(-3.07%)
Feb 08, 2006 22.86 23.07 22.37 22.95 457,044 +0.19(+0.83%)
Feb 07, 2006 23.46 23.46 22.55 22.77 772,942 -0.86(-3.64%)
Feb 06, 2006 23.06 23.69 22.87 23.62 556,801 +0.57(+2.45%)
Feb 03, 2006 22.58 23.56 22.45 23.06 667,348 +0.52(+2.29%)
Feb 02, 2006 23.07 23.35 22.16 22.54 585,809 -0.37(-1.60%)
Feb 01, 2006 23.26 23.27 22.69 22.91 538,052 -0.50(-2.14%)
Jan 31, 2006 23.26 23.84 23.03 23.41 605,972 +0.15(+0.66%)
Jan 30, 2006 23.35 23.57 23.03 23.26 714,397 -0.30(-1.28%)
Jan 27, 2006 23.05 23.74 23.05 23.56 652,667 +0.62(+2.71%)
Jan 26, 2006 22.73 22.97 22.42 22.94 467,126 +0.32(+1.42%)
Jan 25, 2006 22.92 22.97 22.33 22.61 529,562 -0.22(-0.97%)
Jan 24, 2006 22.26 22.89 22.20 22.84 589,169 +0.80(+3.61%)
Jan 23, 2006 21.88 22.07 21.60 22.04 547,250 +0.09(+0.43%)
Jan 20, 2006 22.81 22.83 21.92 21.95 455,806 -0.77(-3.37%)
Jan 19, 2006 22.33 22.80 22.33 22.71 534,692 +0.39(+1.74%)
Jan 18, 2006 22.33 22.58 21.96 22.32 602,435 -0.11(-0.49%)
Jan 17, 2006 21.41 22.95 21.41 22.43 1,862,667 +2.16(+10.63%)
Jan 13, 2006 20.37 20.60 20.27 20.28 499,140 -0.14(-0.70%)
Jan 12, 2006 20.39 20.71 20.29 20.42 516,827 -0.03(-0.13%)
Jan 11, 2006 20.75 20.96 20.25 20.45 411,587 -0.38(-1.81%)
Jan 10, 2006 20.09 20.99 19.92 20.82 422,376 +0.49(+2.41%)
Jan 09, 2006 20.20 20.51 20.10 20.33 349,681 +0.13(+0.65%)
Jan 06, 2006 20.26 20.41 19.94 20.20 498,256 +0.29(+1.48%)
Jan 05, 2006 20.26 20.32 19.89 19.91 490,119 -0.26(-1.27%)
Jan 04, 2006 20.26 20.37 20.00 20.16 730,492 -0.13(-0.65%)
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.