Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.82 42.89 42.11 42.44 784,852 +0.35(+0.83%)
Nov 29, 2007 42.27 42.79 41.69 42.09 737,999 -0.31(-0.74%)
Nov 28, 2007 41.93 42.49 41.55 42.40 1,054,740 +0.85(+2.04%)
Nov 27, 2007 42.28 42.44 41.43 41.55 1,029,344 -0.59(-1.41%)
Nov 26, 2007 41.44 42.56 41.25 42.15 1,109,832 +0.28(+0.67%)
Nov 23, 2007 41.36 42.24 41.08 41.87 247,373 -0.03(-0.08%)
Nov 21, 2007 41.35 42.81 41.13 41.90 1,402,617 +0.23(+0.55%)
Nov 20, 2007 40.96 41.84 40.96 41.67 1,973,627 +0.33(+0.80%)
Nov 19, 2007 44.18 44.69 41.01 41.34 4,875,138 +10.19(+32.69%)
Nov 16, 2007 31.13 31.63 30.61 31.16 470,015 +0.15(+0.49%)
Nov 15, 2007 31.64 31.89 30.60 31.00 525,751 -0.85(-2.66%)
Nov 14, 2007 32.06 32.60 31.73 31.85 438,649 -0.03(-0.11%)
Nov 13, 2007 31.95 32.05 31.57 31.89 558,688 +0.18(+0.56%)
Nov 12, 2007 32.74 32.74 31.54 31.71 605,736 -0.97(-2.96%)
Nov 09, 2007 33.23 33.55 32.54 32.68 1,004,943 -0.94(-2.80%)
Nov 08, 2007 33.04 33.67 32.24 33.62 698,090 +0.93(+2.85%)
Nov 07, 2007 33.52 34.00 32.60 32.68 663,633 -1.42(-4.18%)
Nov 06, 2007 33.84 34.28 33.46 34.11 470,472 +0.70(+2.08%)
Nov 05, 2007 33.87 33.87 33.14 33.41 631,976 -0.59(-1.72%)
Nov 02, 2007 33.74 34.00 32.32 34.00 724,360 +0.72(+2.17%)
Nov 01, 2007 34.07 34.31 33.25 33.28 707,852 -1.65(-4.73%)
Oct 31, 2007 35.19 35.20 34.43 34.93 708,088 -0.25(-0.70%)
Oct 30, 2007 35.62 35.70 34.53 35.18 892,038 -0.62(-1.73%)
Oct 29, 2007 37.21 37.65 35.80 35.80 821,759 -1.42(-3.81%)
Oct 26, 2007 36.71 37.42 36.62 37.21 431,220 +1.04(+2.88%)
Oct 25, 2007 36.70 36.95 35.44 36.17 532,392 -0.16(-0.44%)
Oct 24, 2007 36.58 37.21 35.75 36.33 532,510 -0.59(-1.59%)
Oct 23, 2007 37.02 37.31 36.40 36.92 397,260 +0.47(+1.30%)
Oct 22, 2007 36.01 36.93 35.25 36.44 580,031 -0.30(-0.81%)
Oct 19, 2007 38.40 38.40 36.74 36.74 585,219 -1.76(-4.58%)
Oct 18, 2007 38.09 38.79 37.65 38.50 387,119 +0.34(+0.89%)
Oct 17, 2007 37.76 38.71 37.58 38.16 418,839 +0.59(+1.56%)
Oct 16, 2007 37.61 37.87 37.10 37.58 389,831 -0.21(-0.56%)
Oct 15, 2007 39.05 39.09 37.65 37.79 601,020 -1.39(-3.55%)
Oct 12, 2007 38.17 39.18 37.80 39.18 369,550 +0.81(+2.10%)
Oct 11, 2007 39.36 40.32 38.16 38.37 511,050 -0.87(-2.20%)
Oct 10, 2007 39.27 39.50 38.81 39.24 227,578 -0.08(-0.22%)
Oct 09, 2007 39.10 39.45 38.54 39.32 341,014 +0.37(+0.96%)
Oct 08, 2007 39.30 39.60 38.73 38.95 402,566 -0.51(-1.29%)
Oct 05, 2007 38.88 39.66 38.28 39.46 677,430 +1.04(+2.72%)
Oct 04, 2007 39.04 39.04 38.20 38.42 360,352 -0.50(-1.29%)
Oct 03, 2007 39.71 39.72 38.55 38.92 452,445 -1.09(-2.73%)
Oct 02, 2007 40.04 40.31 39.48 40.01 404,099 -0.03(-0.08%)
Oct 01, 2007 40.10 40.73 39.94 40.05 481,924 +0.20(+0.51%)
Sep 28, 2007 40.61 40.94 39.77 39.84 398,439 -0.88(-2.17%)
Sep 27, 2007 40.50 40.72 39.97 40.72 208,594 +0.33(+0.82%)
Sep 26, 2007 39.58 40.82 39.52 40.39 435,819 +1.14(+2.92%)
Sep 25, 2007 39.08 39.44 38.88 39.25 470,368 -0.16(-0.41%)
Sep 24, 2007 40.29 40.38 39.04 39.41 409,641 -1.11(-2.74%)
Sep 21, 2007 39.77 40.53 39.35 40.52 551,377 +1.12(+2.84%)
Sep 20, 2007 38.58 39.99 38.48 39.40 579,677 +1.04(+2.72%)
Sep 19, 2007 38.33 39.41 37.42 38.36 772,942 +0.35(+0.91%)
Sep 18, 2007 35.98 38.42 35.86 38.01 567,767 +2.29(+6.41%)
Sep 17, 2007 35.87 36.18 35.32 35.72 769,169 -0.25(-0.71%)
Sep 14, 2007 35.07 36.24 34.79 35.97 450,205 +0.91(+2.59%)
Sep 13, 2007 35.34 35.75 35.07 35.07 347,028 -0.03(-0.07%)
Sep 12, 2007 35.24 35.55 34.23 35.09 397,024 -0.47(-1.31%)
Sep 11, 2007 34.63 35.76 34.76 35.56 479,330 +0.92(+2.67%)
Sep 10, 2007 34.90 35.20 32.75 34.63 1,196,144 -0.03(-0.10%)
Sep 07, 2007 35.70 35.70 34.35 34.67 628,141 -1.25(-3.47%)
Sep 06, 2007 36.68 36.91 35.44 35.92 547,132 -0.76(-2.08%)
Sep 05, 2007 36.59 36.98 36.23 36.68 525,082 -0.08(-0.21%)
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.