Quanex Building Products Corp (NY: NX )

22.66 +0.70 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 51.35 52.20 51.19 51.45 638,142 -1.40(-2.65%)
Feb 28, 2008 53.83 53.83 52.62 52.85 259,200 -1.12(-2.08%)
Feb 27, 2008 53.01 54.09 52.62 53.97 277,350 +0.47(+0.88%)
Feb 26, 2008 52.20 54.06 52.10 53.50 369,100 +0.85(+1.61%)
Feb 25, 2008 52.71 53.00 51.67 52.65 202,200 +0.06(+0.11%)
Feb 22, 2008 52.62 52.95 51.97 52.59 334,764 -0.03(-0.06%)
Feb 21, 2008 52.99 53.00 52.30 52.62 228,934 -0.38(-0.72%)
Feb 20, 2008 52.09 53.06 52.09 53.00 182,065 +0.44(+0.84%)
Feb 19, 2008 53.46 53.46 52.36 52.56 180,324 -0.30(-0.57%)
Feb 18, 2008 52.79 53.15 52.25 52.86 0 +0.00(+0.00%)
Feb 15, 2008 52.79 53.15 52.25 52.86 212,253 -0.41(-0.77%)
Feb 14, 2008 53.22 53.62 52.50 53.27 309,934 +0.06(+0.11%)
Feb 13, 2008 52.92 53.21 51.89 53.21 232,723 +0.90(+1.72%)
Feb 12, 2008 52.48 52.95 51.82 52.31 154,293 +0.18(+0.35%)
Feb 11, 2008 52.24 52.97 51.80 52.13 205,918 +0.01(+0.02%)
Feb 08, 2008 52.59 52.82 51.67 52.12 190,937 -0.54(-1.03%)
Feb 07, 2008 51.14 52.95 50.85 52.66 375,463 +1.16(+2.25%)
Feb 06, 2008 52.40 52.85 51.26 51.50 214,700 -0.44(-0.85%)
Feb 05, 2008 51.78 53.37 51.56 51.94 298,000 -0.80(-1.52%)
Feb 04, 2008 52.87 53.36 52.44 52.74 218,394 -0.17(-0.32%)
Feb 01, 2008 52.51 53.35 51.54 52.91 352,311 +0.50(+0.95%)
Jan 31, 2008 49.51 52.71 49.51 52.41 515,500 +1.98(+3.93%)
Jan 30, 2008 50.75 51.52 50.00 50.43 284,372 -0.70(-1.37%)
Jan 29, 2008 51.35 51.69 50.04 51.13 378,813 -0.44(-0.85%)
Jan 28, 2008 50.11 51.64 49.64 51.57 306,174 +0.82(+1.62%)
Jan 25, 2008 50.44 51.06 50.05 50.75 374,492 +1.12(+2.26%)
Jan 24, 2008 49.67 50.44 49.32 49.63 436,040 +0.38(+0.77%)
Jan 23, 2008 48.91 50.00 47.87 49.25 789,730 +0.13(+0.26%)
Jan 22, 2008 48.29 50.28 48.29 49.12 495,152 -1.08(-2.15%)
Jan 21, 2008 49.44 51.50 49.44 50.20 0 +0.00(+0.00%)
Jan 18, 2008 49.44 51.50 49.44 50.20 521,741 +0.20(+0.40%)
Jan 17, 2008 51.75 51.75 49.62 50.00 654,681 -1.49(-2.89%)
Jan 16, 2008 51.19 51.79 50.55 51.49 403,079 +0.07(+0.14%)
Jan 15, 2008 50.90 51.78 50.45 51.42 234,300 -0.06(-0.12%)
Jan 14, 2008 50.90 51.73 50.11 51.48 170,802 +1.01(+2.00%)
Jan 11, 2008 50.36 51.49 49.89 50.47 268,967 -0.38(-0.75%)
Jan 10, 2008 49.71 51.08 49.45 50.85 344,700 +0.64(+1.27%)
Jan 09, 2008 49.25 50.29 48.90 50.21 344,000 +0.91(+1.85%)
Jan 08, 2008 50.62 51.65 48.90 49.30 476,900 -1.18(-2.34%)
Jan 07, 2008 51.11 51.66 49.31 50.48 305,535 -0.57(-1.12%)
Jan 04, 2008 51.65 52.07 50.88 51.05 417,292 -1.18(-2.26%)
Jan 03, 2008 52.25 52.42 51.96 52.23 374,400 -0.08(-0.15%)
Jan 02, 2008 51.72 52.49 51.72 52.31 287,400 +0.41(+0.79%)
Jan 01, 2008 51.94 52.49 51.90 51.90 0 +0.00(+0.00%)
Dec 31, 2007 51.94 52.49 51.90 51.90 256,200 -0.19(-0.36%)
Dec 28, 2007 52.00 52.70 52.00 52.09 202,700 +0.09(+0.17%)
Dec 27, 2007 52.77 52.93 52.00 52.00 352,600 -0.83(-1.57%)
Dec 26, 2007 52.68 53.07 52.42 52.83 159,200 +0.09(+0.17%)
Dec 24, 2007 53.00 53.16 52.37 52.74 113,100 -0.26(-0.49%)
Dec 21, 2007 52.99 53.00 52.07 53.00 702,600 +0.72(+1.38%)
Dec 20, 2007 52.74 52.74 51.72 52.28 256,800 +0.18(+0.35%)
Dec 19, 2007 52.84 52.84 51.94 52.10 219,289 -0.73(-1.38%)
Dec 18, 2007 52.79 53.00 51.75 52.83 487,650 +0.78(+1.50%)
Dec 17, 2007 52.15 52.45 51.72 52.05 406,100 -0.24(-0.46%)
Dec 14, 2007 52.20 52.66 51.77 52.29 382,800 -0.52(-0.98%)
Dec 13, 2007 51.89 52.93 51.75 52.81 370,149 +0.36(+0.69%)
Dec 12, 2007 53.40 53.40 52.05 52.45 288,026 +0.40(+0.77%)
Dec 11, 2007 52.65 53.03 51.95 52.05 805,100 -0.44(-0.84%)
Dec 10, 2007 53.00 53.29 52.18 52.49 316,800 -0.51(-0.96%)
Dec 07, 2007 51.74 53.34 51.45 53.00 638,926 +1.30(+2.51%)
Dec 06, 2007 51.77 52.00 51.19 51.70 489,729 -0.28(-0.54%)
Dec 05, 2007 50.10 51.99 49.76 51.98 1,754,313 +2.64(+5.35%)
Dec 04, 2007 49.00 49.72 48.51 49.34 589,676 +0.18(+0.37%)
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.