Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 32.88 33.09 32.33 32.44 1,046,858 -0.10(-0.31%)
Feb 27, 2007 32.80 32.80 32.14 32.53 1,122,003 -0.73(-2.20%)
Feb 26, 2007 32.98 33.42 32.98 33.27 555,918 +0.42(+1.26%)
Feb 23, 2007 33.12 33.37 32.73 32.85 316,718 -0.32(-0.95%)
Feb 22, 2007 33.22 33.46 32.93 33.17 381,628 -0.03(-0.10%)
Feb 21, 2007 33.12 33.61 33.01 33.20 636,087 -0.09(-0.27%)
Feb 20, 2007 32.63 33.41 32.37 33.29 557,449 +0.64(+1.96%)
Feb 16, 2007 33.17 33.17 32.29 32.65 430,641 -0.51(-1.55%)
Feb 15, 2007 32.69 33.22 32.56 33.17 453,401 +0.55(+1.68%)
Feb 14, 2007 32.50 33.07 32.39 32.62 341,147 +0.11(+0.33%)
Feb 13, 2007 32.05 32.56 31.99 32.51 529,144 +0.72(+2.27%)
Feb 12, 2007 31.80 32.14 31.55 31.79 313,067 -0.02(-0.05%)
Feb 09, 2007 32.37 32.41 31.38 31.80 458,820 -0.65(-2.00%)
Feb 08, 2007 32.62 32.63 32.14 32.45 349,233 -0.27(-0.84%)
Feb 07, 2007 32.93 33.22 32.52 32.73 394,152 -0.08(-0.25%)
Feb 06, 2007 32.05 32.90 31.96 32.81 437,987 +0.87(+2.73%)
Feb 05, 2007 32.23 32.43 31.76 31.94 467,852 -0.38(-1.18%)
Feb 02, 2007 32.64 32.67 32.08 32.32 313,828 -0.35(-1.07%)
Feb 01, 2007 32.70 32.96 32.35 32.67 344,416 +0.12(+0.38%)
Jan 31, 2007 32.44 32.94 32.39 32.54 521,321 -0.02(-0.08%)
Jan 30, 2007 31.60 32.76 31.55 32.57 475,198 +1.01(+3.21%)
Jan 29, 2007 31.64 31.97 31.40 31.55 312,022 -0.14(-0.45%)
Jan 26, 2007 31.94 31.95 31.06 31.70 456,653 -0.30(-0.93%)
Jan 25, 2007 31.97 32.39 31.75 31.99 659,690 +0.17(+0.55%)
Jan 24, 2007 31.35 31.87 31.28 31.82 453,281 +0.54(+1.73%)
Jan 23, 2007 30.75 31.52 30.67 31.28 446,898 +0.46(+1.48%)
Jan 22, 2007 30.93 31.11 30.60 30.82 331,290 -0.02(-0.05%)
Jan 19, 2007 31.02 31.02 30.49 30.84 454,606 -0.12(-0.40%)
Jan 18, 2007 31.39 32.04 30.92 30.97 806,248 -0.21(-0.67%)
Jan 17, 2007 29.85 31.18 29.69 31.17 1,722,445 +2.30(+7.97%)
Jan 16, 2007 29.39 29.41 28.78 28.87 259,998 -0.34(-1.17%)
Jan 12, 2007 28.56 29.43 28.53 29.21 273,365 +0.63(+2.21%)
Jan 11, 2007 28.03 28.71 28.03 28.58 390,660 +0.56(+1.99%)
Jan 10, 2007 28.17 28.29 27.80 28.03 631,631 -0.37(-1.32%)
Jan 09, 2007 28.13 28.48 27.78 28.40 319,247 +0.27(+0.94%)
Jan 08, 2007 27.98 28.25 27.84 28.13 466,407 +0.14(+0.50%)
Jan 05, 2007 28.10 28.27 27.63 27.99 353,207 -0.18(-0.65%)
Jan 04, 2007 27.85 28.24 27.33 28.18 379,460 +0.22(+0.77%)
Jan 03, 2007 28.94 28.94 27.56 27.96 658,727 -0.76(-2.66%)
Dec 29, 2006 29.28 29.28 28.72 28.72 282,638 -0.66(-2.23%)
Dec 28, 2006 29.63 29.73 29.20 29.38 206,047 -0.18(-0.62%)
Dec 27, 2006 29.16 29.58 29.11 29.56 206,890 +0.49(+1.69%)
Dec 26, 2006 28.69 29.27 28.69 29.07 162,092 +0.38(+1.33%)
Dec 22, 2006 29.19 29.19 28.69 28.69 295,524 -0.50(-1.71%)
Dec 21, 2006 29.23 29.38 29.06 29.19 451,595 -0.04(-0.14%)
Dec 20, 2006 29.32 29.44 29.12 29.23 389,817 -0.09(-0.31%)
Dec 19, 2006 28.98 29.32 28.70 29.32 280,230 +0.35(+1.20%)
Dec 18, 2006 29.43 29.52 28.88 28.97 327,798 -0.38(-1.30%)
Dec 15, 2006 29.59 29.74 29.02 29.35 448,343 -0.22(-0.73%)
Dec 14, 2006 29.73 30.24 29.43 29.57 371,392 -0.16(-0.53%)
Dec 13, 2006 29.77 29.89 29.61 29.73 349,233 +0.22(+0.76%)
Dec 12, 2006 30.12 30.12 29.33 29.50 598,032 -0.66(-2.20%)
Dec 11, 2006 29.99 30.37 29.80 30.17 472,910 +0.18(+0.61%)
Dec 08, 2006 29.89 30.18 29.34 29.99 380,424 +0.08(+0.28%)
Dec 07, 2006 29.81 30.36 29.15 29.90 909,573 -0.51(-1.69%)
Dec 06, 2006 31.02 31.46 29.19 30.42 1,661,509 -0.70(-2.24%)
Dec 05, 2006 31.26 31.26 30.72 31.11 601,886 +0.15(+0.48%)
Dec 04, 2006 30.36 31.09 30.25 30.97 605,499 +0.76(+2.50%)
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.