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 (%)
Apr 30, 2008 14.42 14.88 14.23 14.42 553,031 -0.11(-0.76%)
Apr 29, 2008 14.95 14.95 14.42 14.53 137,863 -0.53(-3.49%)
Apr 28, 2008 14.42 15.60 14.29 15.05 1,500,769 +0.70(+4.84%)
Apr 25, 2008 14.00 14.52 13.99 14.36 753,626 +1.62(+12.72%)
Apr 24, 2008 12.74 12.74 12.74 12.74 0 -33.20(-72.27%)
Apr 23, 2008 46.97 47.00 45.94 45.94 1,841,973 -0.93(-1.99%)
Apr 22, 2008 46.15 46.87 46.15 46.87 852,871 +0.55(+1.19%)
Apr 21, 2008 46.22 46.44 46.00 46.32 394,831 -0.33(-0.71%)
Apr 18, 2008 46.64 46.84 46.32 46.65 560,097 +0.26(+0.57%)
Apr 17, 2008 45.93 46.53 45.91 46.39 719,724 +0.12(+0.26%)
Apr 16, 2008 45.47 46.55 45.31 46.27 1,071,490 +1.07(+2.36%)
Apr 15, 2008 44.44 45.46 44.44 45.20 1,023,102 +0.98(+2.22%)
Apr 14, 2008 44.07 44.31 43.78 44.22 474,787 +0.14(+0.33%)
Apr 11, 2008 43.96 44.34 43.89 44.07 586,752 -0.20(-0.44%)
Apr 10, 2008 44.18 44.39 44.12 44.27 216,258 +0.12(+0.27%)
Apr 09, 2008 44.33 44.61 44.06 44.15 201,637 -0.29(-0.65%)
Apr 08, 2008 44.10 44.63 44.06 44.44 107,303 -0.06(-0.13%)
Apr 07, 2008 44.65 44.95 44.36 44.50 166,948 +0.03(+0.06%)
Apr 04, 2008 44.93 44.99 43.99 44.47 266,260 -0.64(-1.43%)
Apr 03, 2008 44.61 45.62 44.29 45.12 292,786 +0.20(+0.43%)
Apr 02, 2008 44.60 45.06 44.37 44.92 352,570 +0.43(+0.97%)
Apr 01, 2008 44.52 44.53 43.67 44.49 1,512,889 +0.61(+1.39%)
Mar 31, 2008 43.75 44.26 43.67 43.88 200,575 +0.12(+0.27%)
Mar 28, 2008 43.89 44.10 43.57 43.76 193,972 +0.00(+0.00%)
Mar 27, 2008 44.09 44.19 43.76 43.76 251,987 -0.27(-0.62%)
Mar 26, 2008 44.18 44.27 43.29 44.03 158,361 -0.15(-0.35%)
Mar 25, 2008 43.94 44.35 43.77 44.18 358,466 +0.42(+0.97%)
Mar 24, 2008 43.65 44.10 43.08 43.76 188,174 +0.20(+0.45%)
Mar 21, 2008 42.21 44.91 41.83 43.56 912,868 +0.00(+0.00%)
Mar 20, 2008 42.21 44.91 41.83 43.56 912,868 +1.98(+4.75%)
Mar 19, 2008 42.45 43.28 41.30 41.59 707,449 -0.76(-1.80%)
Mar 18, 2008 42.57 43.51 41.13 42.35 564,584 -0.08(-0.20%)
Mar 17, 2008 42.29 43.12 42.04 42.44 375,113 -0.70(-1.63%)
Mar 14, 2008 43.13 43.97 42.84 43.14 638,753 -0.40(-0.92%)
Mar 13, 2008 43.47 44.04 43.25 43.54 464,915 -0.48(-1.10%)
Mar 12, 2008 44.46 45.10 44.00 44.02 288,554 -0.30(-0.67%)
Mar 11, 2008 44.17 44.44 43.48 44.32 455,082 +1.07(+2.47%)
Mar 10, 2008 44.25 44.25 43.25 43.25 523,106 -0.93(-2.11%)
Mar 07, 2008 43.72 44.76 43.60 44.18 279,697 +0.35(+0.79%)
Mar 06, 2008 43.84 44.07 43.65 43.84 410,010 -0.16(-0.37%)
Mar 05, 2008 44.31 44.39 43.55 44.00 355,350 -0.17(-0.38%)
Mar 04, 2008 43.83 44.75 43.25 44.17 448,886 -0.21(-0.48%)
Mar 03, 2008 43.13 44.56 43.08 44.38 565,889 +0.75(+1.71%)
Feb 29, 2008 43.55 44.27 43.41 43.63 752,474 -1.19(-2.65%)
Feb 28, 2008 45.65 45.65 44.62 44.82 305,639 -0.95(-2.08%)
Feb 27, 2008 44.96 45.87 44.62 45.77 327,041 +0.40(+0.88%)
Feb 26, 2008 44.27 45.85 44.18 45.37 435,229 +0.72(+1.61%)
Feb 25, 2008 44.70 44.95 43.82 44.65 238,427 +0.05(+0.11%)
Feb 22, 2008 44.62 44.90 44.07 44.60 394,741 -0.03(-0.06%)
Feb 21, 2008 44.94 44.95 44.35 44.62 269,950 -0.32(-0.72%)
Feb 20, 2008 44.18 45.00 44.18 44.95 214,684 +0.37(+0.84%)
Feb 19, 2008 45.34 45.34 44.40 44.57 212,631 -0.25(-0.57%)
Feb 18, 2008 44.77 45.07 44.31 44.83 0 +0.00(+0.00%)
Feb 15, 2008 44.77 45.07 44.31 44.83 250,281 -0.35(-0.77%)
Feb 14, 2008 45.13 45.47 44.52 45.18 365,463 +0.05(+0.11%)
Feb 13, 2008 44.88 45.13 44.01 45.13 274,418 +0.76(+1.72%)
Feb 12, 2008 44.51 44.90 43.95 44.36 181,936 +0.15(+0.35%)
Feb 11, 2008 44.30 44.92 43.93 44.21 242,811 +0.01(+0.02%)
Feb 08, 2008 44.60 44.79 43.82 44.20 225,146 -0.46(-1.03%)
Feb 07, 2008 43.37 44.90 43.12 44.66 442,732 +0.98(+2.25%)
Feb 06, 2008 44.44 44.82 43.47 43.67 253,166 -0.37(-0.85%)
Feb 05, 2008 43.91 45.26 43.73 44.05 351,391 -0.68(-1.52%)
Feb 04, 2008 44.84 45.25 44.47 44.73 257,522 -0.14(-0.32%)
Feb 01, 2008 44.53 45.24 43.71 44.87 415,432 +0.42(+0.95%)
Jan 31, 2008 41.99 44.70 41.99 44.45 607,859 +1.68(+3.93%)
Jan 30, 2008 43.04 43.69 42.40 42.77 335,321 -0.59(-1.37%)
Jan 29, 2008 43.55 43.84 42.44 43.36 446,682 -0.37(-0.85%)
Jan 28, 2008 42.50 43.79 42.10 43.73 361,029 +0.70(+1.62%)
Jan 25, 2008 42.78 43.30 42.45 43.04 441,587 +0.95(+2.26%)
Jan 24, 2008 42.12 42.78 41.83 42.09 514,163 +0.32(+0.77%)
Jan 23, 2008 41.48 42.40 40.60 41.77 931,221 +0.11(+0.26%)
Jan 22, 2008 40.95 42.64 40.95 41.66 583,865 -0.92(-2.15%)
Jan 21, 2008 41.93 43.67 41.93 42.57 0 +0.00(+0.00%)
Jan 18, 2008 41.93 43.67 41.93 42.57 615,218 +0.17(+0.40%)
Jan 17, 2008 43.89 43.89 42.08 42.40 771,976 -1.26(-2.89%)
Jan 16, 2008 43.41 43.92 42.87 43.67 475,296 +0.06(+0.14%)
Jan 15, 2008 43.17 43.91 42.78 43.61 276,278 -0.05(-0.12%)
Jan 14, 2008 43.17 43.87 42.50 43.66 201,403 +0.86(+2.00%)
Jan 11, 2008 42.71 43.67 42.31 42.80 317,156 -0.32(-0.75%)
Jan 10, 2008 42.16 43.32 41.94 43.12 406,458 +0.54(+1.27%)
Jan 09, 2008 41.77 42.65 41.47 42.58 405,632 +0.77(+1.85%)
Jan 08, 2008 42.93 43.80 41.47 41.81 562,343 -1.00(-2.34%)
Jan 07, 2008 43.34 43.81 41.82 42.81 360,276 -0.48(-1.12%)
Jan 04, 2008 43.80 44.16 43.15 43.29 492,056 -1.00(-2.26%)
Jan 03, 2008 44.31 44.46 44.07 44.29 441,479 -0.07(-0.15%)
Jan 02, 2008 43.86 44.51 43.86 44.36 338,891 +0.35(+0.79%)
Jan 01, 2008 44.05 44.51 44.01 44.01 0 +0.00(+0.00%)
Dec 31, 2007 44.05 44.51 44.01 44.01 302,102 -0.16(-0.36%)
Dec 28, 2007 44.10 44.69 44.10 44.18 239,016 +0.08(+0.17%)
Dec 27, 2007 44.75 44.89 44.10 44.10 415,773 -0.70(-1.57%)
Dec 26, 2007 44.68 45.01 44.46 44.80 187,723 +0.08(+0.17%)
Dec 24, 2007 44.95 45.08 44.41 44.73 133,363 -0.22(-0.49%)
Dec 21, 2007 44.94 44.95 44.16 44.95 828,481 +0.61(+1.38%)
Dec 20, 2007 44.73 44.73 43.86 44.34 302,809 +0.15(+0.35%)
Dec 19, 2007 44.81 44.81 44.05 44.18 258,577 -0.62(-1.38%)
Dec 18, 2007 44.77 44.95 43.89 44.80 575,019 +0.66(+1.50%)
Dec 17, 2007 44.23 44.48 43.86 44.14 478,858 -0.20(-0.46%)
Dec 14, 2007 44.27 44.66 43.90 44.34 451,384 -0.44(-0.98%)
Dec 13, 2007 44.01 44.89 43.89 44.79 436,466 +0.31(+0.69%)
Dec 12, 2007 45.29 45.29 44.14 44.48 339,630 +0.34(+0.77%)
Dec 11, 2007 44.65 44.97 44.06 44.14 949,345 -0.37(-0.84%)
Dec 10, 2007 44.95 45.19 44.25 44.51 373,559 -0.43(-0.96%)
Dec 07, 2007 43.88 45.24 43.63 44.95 753,399 +1.10(+2.51%)
Dec 06, 2007 43.90 44.10 43.41 43.84 577,471 -0.24(-0.54%)
Dec 05, 2007 42.49 44.09 42.20 44.08 2,068,624 +2.24(+5.35%)
Dec 04, 2007 41.55 42.17 41.14 41.84 695,325 +0.15(+0.37%)
Dec 03, 2007 41.82 42.28 41.59 41.69 907,742 -0.75(-1.76%)
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%)
Sep 04, 2007 36.59 37.21 36.30 36.75 493,716 +0.03(+0.07%)
Aug 31, 2007 36.13 36.98 35.75 36.73 489,589 +1.05(+2.95%)
Aug 30, 2007 36.72 36.89 35.53 35.68 669,529 -1.04(-2.84%)
Aug 29, 2007 36.25 37.10 35.86 36.72 481,924 +0.96(+2.68%)
Aug 28, 2007 36.04 36.20 34.63 35.76 790,394 -0.43(-1.19%)
Aug 27, 2007 37.31 37.31 36.04 36.20 457,633 -1.30(-3.46%)
Aug 24, 2007 36.40 37.52 36.04 37.49 551,849 +1.18(+3.25%)
Aug 23, 2007 36.18 36.93 35.79 36.31 518,832 +0.14(+0.37%)
Aug 22, 2007 35.45 36.33 35.19 36.18 447,257 +0.95(+2.70%)
Aug 21, 2007 35.22 35.91 34.81 35.23 500,201 +0.01(+0.02%)
Aug 20, 2007 34.81 35.31 34.05 35.22 387,355 +0.53(+1.54%)
Aug 17, 2007 34.29 35.19 33.80 34.69 969,273 +1.56(+4.71%)
Aug 16, 2007 33.92 33.50 30.93 33.13 1,409,809 -0.80(-2.35%)
Aug 15, 2007 34.26 34.77 33.54 33.92 636,041 -0.26(-0.77%)
Aug 14, 2007 34.69 34.93 34.05 34.19 665,520 -0.26(-0.76%)
Aug 13, 2007 33.74 35.87 34.26 34.45 826,594 +0.71(+2.11%)
Aug 10, 2007 33.03 33.82 31.53 33.74 1,834,780 +0.26(+0.79%)
Aug 09, 2007 34.92 34.27 32.48 33.47 1,533,739 -1.45(-4.15%)
Aug 08, 2007 35.42 35.91 33.07 34.92 1,406,861 -0.14(-0.39%)
Aug 07, 2007 35.51 36.48 34.52 35.06 1,114,310 -0.45(-1.27%)
Aug 06, 2007 34.21 35.51 33.23 35.51 1,161,241 +0.84(+2.42%)
Aug 03, 2007 35.08 37.33 34.59 34.67 814,920 -2.66(-7.13%)
Aug 02, 2007 36.99 37.51 36.76 37.33 505,272 +0.49(+1.34%)
Aug 01, 2007 37.99 38.08 36.31 36.84 813,741 -1.37(-3.60%)
Jul 31, 2007 39.71 39.94 38.20 38.21 785,913 -1.50(-3.78%)
Jul 30, 2007 38.38 40.04 38.30 39.71 716,460 +1.38(+3.61%)
Jul 27, 2007 39.35 39.62 38.29 38.33 773,178 -1.13(-2.86%)
Jul 26, 2007 41.39 41.61 38.77 39.46 1,003,822 -2.78(-6.59%)
Jul 25, 2007 42.91 43.06 41.40 42.24 504,682 -0.47(-1.11%)
Jul 24, 2007 44.10 44.14 42.49 42.72 502,324 -1.59(-3.60%)
Jul 23, 2007 44.95 44.96 44.10 44.31 302,927 -0.42(-0.93%)
Jul 20, 2007 46.19 46.19 43.95 44.73 639,225 -1.56(-3.37%)
Jul 19, 2007 46.60 47.08 46.24 46.29 539,349 -0.08(-0.18%)
Jul 18, 2007 45.93 46.48 45.72 46.37 456,572 +0.10(+0.22%)
Jul 17, 2007 45.57 46.77 45.56 46.27 784,969 +0.87(+1.92%)
Jul 16, 2007 45.80 46.22 45.30 45.40 605,972 -0.53(-1.16%)
Jul 13, 2007 45.75 45.95 45.29 45.93 408,698 +0.25(+0.56%)
Jul 12, 2007 44.21 45.76 44.01 45.68 840,508 +1.88(+4.30%)
Jul 11, 2007 42.28 44.09 42.28 43.79 685,684 +1.65(+3.92%)
Jul 10, 2007 42.49 42.83 42.06 42.14 397,024 -0.78(-1.82%)
Jul 09, 2007 42.87 43.35 42.85 42.92 411,174 +0.36(+0.84%)
Jul 06, 2007 42.40 42.78 42.14 42.56 330,284 +0.11(+0.26%)
Jul 05, 2007 42.37 42.75 42.17 42.45 292,550 +0.04(+0.10%)
Jul 03, 2007 42.22 42.53 42.14 42.41 198,335 +0.25(+0.60%)
Jul 02, 2007 41.62 42.41 41.62 42.16 498,079 +0.86(+2.07%)
Jun 29, 2007 41.42 42.06 41.25 41.30 334,411 +0.18(+0.43%)
Jun 28, 2007 40.96 41.78 40.88 41.12 347,853 +0.21(+0.52%)
Jun 27, 2007 40.27 41.08 39.55 40.91 759,028 +0.25(+0.60%)
Jun 26, 2007 41.32 41.45 40.66 40.66 587,931 -0.61(-1.48%)
Jun 25, 2007 41.93 42.28 41.15 41.27 470,132 -0.65(-1.56%)
Jun 22, 2007 42.15 42.37 41.60 41.93 556,801 -0.17(-0.40%)
Jun 21, 2007 41.67 42.15 40.99 42.10 342,075 +0.42(+1.02%)
Jun 20, 2007 42.32 42.70 41.63 41.67 534,633 -0.48(-1.15%)
Jun 19, 2007 41.86 42.40 41.43 42.16 436,408 +0.30(+0.71%)
Jun 18, 2007 42.40 42.44 41.64 41.86 373,913 -0.53(-1.24%)
Jun 15, 2007 42.66 42.85 42.18 42.39 526,143 +0.53(+1.26%)
Jun 14, 2007 41.22 42.38 41.22 41.86 635,451 +1.03(+2.51%)
Jun 13, 2007 39.65 41.11 39.55 40.83 709,267 +1.42(+3.59%)
Jun 12, 2007 39.77 40.03 39.18 39.42 580,856 -0.49(-1.23%)
Jun 11, 2007 40.04 40.14 39.39 39.91 454,921 -0.33(-0.82%)
Jun 08, 2007 40.05 40.53 39.58 40.24 519,558 +0.15(+0.38%)
Jun 07, 2007 40.89 41.22 39.97 40.09 720,351 -0.86(-2.09%)
Jun 06, 2007 41.17 41.27 40.36 40.94 553,028 -0.57(-1.37%)
Jun 05, 2007 41.09 41.89 40.88 41.51 553,490 -0.53(-1.25%)
Jun 04, 2007 41.77 42.25 41.50 42.04 477,443 -0.24(-0.56%)
Jun 01, 2007 40.71 42.53 40.66 42.28 983,069 +1.62(+3.98%)
May 31, 2007 40.95 41.34 40.17 40.66 1,408,170 -0.13(-0.31%)
May 30, 2007 40.22 40.78 40.03 40.78 555,150 +0.35(+0.86%)
May 29, 2007 40.24 40.87 40.15 40.44 400,090 +0.32(+0.80%)
May 25, 2007 39.82 40.49 39.76 40.11 393,958 +0.56(+1.42%)
May 24, 2007 40.48 40.81 39.42 39.55 440,771 -0.99(-2.45%)
May 23, 2007 40.66 41.50 40.50 40.55 346,438 +0.08(+0.21%)
May 22, 2007 40.82 41.00 40.16 40.46 464,001 -0.78(-1.89%)
May 21, 2007 41.67 41.81 40.19 41.24 652,903 -0.56(-1.34%)
May 18, 2007 40.04 41.93 40.02 41.80 864,681 +1.77(+4.43%)
May 17, 2007 41.84 41.58 40.02 40.03 1,306,015 -1.70(-4.08%)
May 16, 2007 39.77 41.84 40.63 41.73 2,166,951 +3.82(+10.09%)
May 15, 2007 37.52 38.31 37.14 37.91 425,324 +0.39(+1.04%)
May 14, 2007 37.90 38.16 37.29 37.52 191,496 -0.36(-0.96%)
May 11, 2007 37.35 38.15 37.31 37.88 166,851 +0.66(+1.78%)
May 10, 2007 37.95 38.03 37.08 37.22 274,981 -0.94(-2.47%)
May 09, 2007 37.30 38.35 37.13 38.16 320,850 +0.72(+1.93%)
May 08, 2007 37.78 37.79 37.09 37.44 277,575 -0.42(-1.10%)
May 07, 2007 38.16 38.23 37.58 37.86 223,805 +0.59(+1.57%)
May 04, 2007 37.42 37.43 37.02 37.27 203,877 +0.06(+0.16%)
May 03, 2007 36.97 37.42 36.41 37.21 286,301 +0.33(+0.90%)
May 02, 2007 36.35 37.16 36.31 36.88 275,806 +0.44(+1.21%)
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.