Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.59 36.11 35.04 35.13 503,058 -0.48(-1.35%)
Mar 29, 2007 34.79 35.64 34.79 35.61 660,738 +1.12(+3.25%)
Mar 28, 2007 34.43 34.85 34.09 34.49 581,777 -0.24(-0.69%)
Mar 27, 2007 34.76 34.85 34.43 34.73 305,234 -0.06(-0.17%)
Mar 26, 2007 35.20 35.50 34.52 34.79 535,968 -0.47(-1.34%)
Mar 23, 2007 35.19 35.49 34.89 35.26 259,425 -0.02(-0.05%)
Mar 22, 2007 35.50 35.55 35.06 35.28 370,090 -0.08(-0.23%)
Mar 21, 2007 34.46 35.53 34.33 35.36 395,888 +1.05(+3.05%)
Mar 20, 2007 34.41 34.89 34.06 34.32 491,003 +0.01(+0.02%)
Mar 19, 2007 33.87 34.33 33.75 34.31 358,276 +0.65(+1.92%)
Mar 16, 2007 34.10 34.28 33.40 33.66 490,520 -0.43(-1.27%)
Mar 15, 2007 33.86 34.45 33.62 34.09 405,291 +0.16(+0.46%)
Mar 14, 2007 33.22 34.04 32.98 33.94 734,997 +0.61(+1.84%)
Mar 13, 2007 34.85 34.83 33.17 33.32 552,604 -1.53(-4.38%)
Mar 12, 2007 34.72 35.63 34.04 34.85 836,380 -0.12(-0.36%)
Mar 09, 2007 34.63 35.11 34.39 34.97 452,185 +0.51(+1.47%)
Mar 08, 2007 34.47 35.07 33.89 34.47 1,041,437 +0.41(+1.19%)
Mar 07, 2007 33.38 34.59 33.28 34.06 774,779 +0.68(+2.04%)
Mar 06, 2007 32.64 33.51 32.52 33.38 622,885 +1.09(+3.36%)
Mar 05, 2007 31.94 32.93 31.56 32.29 851,449 +0.03(+0.10%)
Mar 02, 2007 32.72 33.16 31.99 32.26 619,510 -0.64(-1.94%)
Mar 01, 2007 31.94 33.32 31.52 32.90 760,850 +0.50(+1.54%)
Feb 28, 2007 32.85 33.06 32.29 32.40 1,047,947 -0.10(-0.31%)
Feb 27, 2007 32.77 32.77 32.11 32.50 1,123,170 -0.73(-2.20%)
Feb 26, 2007 32.95 33.39 32.95 33.23 556,497 +0.41(+1.26%)
Feb 23, 2007 33.09 33.33 32.69 32.82 317,048 -0.32(-0.95%)
Feb 22, 2007 33.18 33.42 32.90 33.13 382,025 -0.03(-0.10%)
Feb 21, 2007 33.08 33.57 32.97 33.16 636,748 -0.09(-0.27%)
Feb 20, 2007 32.60 33.37 32.33 33.26 558,029 +0.64(+1.96%)
Feb 16, 2007 33.13 33.13 32.25 32.62 431,089 -0.51(-1.55%)
Feb 15, 2007 32.66 33.18 32.53 33.13 453,873 +0.55(+1.68%)
Feb 14, 2007 32.47 33.04 32.36 32.58 341,502 +0.11(+0.33%)
Feb 13, 2007 32.02 32.53 31.96 32.48 529,694 +0.72(+2.27%)
Feb 12, 2007 31.77 32.11 31.51 31.75 313,393 -0.02(-0.05%)
Feb 09, 2007 32.33 32.38 31.35 31.77 459,298 -0.65(-2.00%)
Feb 08, 2007 32.58 32.59 32.10 32.42 349,597 -0.27(-0.84%)
Feb 07, 2007 32.90 33.18 32.48 32.69 394,562 -0.08(-0.25%)
Feb 06, 2007 32.02 32.87 31.93 32.77 438,442 +0.87(+2.73%)
Feb 05, 2007 32.19 32.39 31.73 31.90 468,339 -0.38(-1.18%)
Feb 02, 2007 32.61 32.63 32.04 32.29 314,155 -0.35(-1.07%)
Feb 01, 2007 32.67 32.92 32.32 32.63 344,775 +0.12(+0.38%)
Jan 31, 2007 32.41 32.91 32.35 32.51 521,864 -0.02(-0.08%)
Jan 30, 2007 31.57 32.72 31.52 32.53 475,693 +1.01(+3.21%)
Jan 29, 2007 31.61 31.94 31.36 31.52 312,346 -0.14(-0.45%)
Jan 26, 2007 31.90 31.91 31.02 31.66 457,128 -0.30(-0.93%)
Jan 25, 2007 31.94 32.35 31.72 31.96 660,376 +0.17(+0.55%)
Jan 24, 2007 31.31 31.84 31.25 31.79 453,752 +0.54(+1.73%)
Jan 23, 2007 30.72 31.49 30.64 31.25 447,363 +0.46(+1.48%)
Jan 22, 2007 30.90 31.07 30.57 30.79 331,634 -0.02(-0.05%)
Jan 19, 2007 30.99 30.99 30.46 30.81 455,078 -0.12(-0.40%)
Jan 18, 2007 31.36 32.00 30.89 30.93 807,086 -0.21(-0.67%)
Jan 17, 2007 29.82 31.15 29.66 31.14 1,724,236 +2.30(+7.97%)
Jan 16, 2007 29.36 29.38 28.75 28.84 260,268 -0.34(-1.17%)
Jan 12, 2007 28.53 29.40 28.50 29.18 273,650 +0.63(+2.21%)
Jan 11, 2007 28.00 28.68 28.00 28.55 391,066 +0.56(+1.99%)
Jan 10, 2007 28.14 28.26 27.77 28.00 632,288 -0.37(-1.32%)
Jan 09, 2007 28.10 28.45 27.76 28.37 319,579 +0.27(+0.94%)
Jan 08, 2007 27.95 28.22 27.81 28.10 466,892 +0.14(+0.50%)
Jan 05, 2007 28.07 28.25 27.60 27.96 353,575 -0.18(-0.65%)
Jan 04, 2007 27.82 28.21 27.30 28.15 379,855 +0.22(+0.77%)
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.