Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.10 14.56 13.92 14.10 565,386 -0.11(-0.76%)
Apr 29, 2008 14.62 14.62 14.10 14.21 140,943 -0.51(-3.49%)
Apr 28, 2008 14.10 15.26 13.98 14.72 1,534,295 +0.68(+4.84%)
Apr 25, 2008 13.70 14.20 13.69 14.04 770,462 +1.58(+12.72%)
Apr 24, 2008 12.46 12.46 12.46 12.46 0 -32.48(-72.27%)
Apr 23, 2008 45.95 45.97 44.94 44.94 1,883,122 -0.91(-1.99%)
Apr 22, 2008 45.14 45.85 45.14 45.85 871,923 +0.54(+1.19%)
Apr 21, 2008 45.21 45.42 44.99 45.31 403,651 -0.32(-0.71%)
Apr 18, 2008 45.62 45.81 45.31 45.63 572,609 +0.26(+0.57%)
Apr 17, 2008 44.93 45.52 44.91 45.38 735,802 +0.12(+0.26%)
Apr 16, 2008 44.48 45.53 44.32 45.26 1,095,427 +1.05(+2.36%)
Apr 15, 2008 43.47 44.46 43.47 44.21 1,045,958 +0.96(+2.22%)
Apr 14, 2008 43.11 43.34 42.82 43.25 485,393 +0.14(+0.33%)
Apr 11, 2008 43.00 43.38 42.93 43.11 599,860 -0.19(-0.44%)
Apr 10, 2008 43.22 43.42 43.15 43.30 221,089 +0.12(+0.27%)
Apr 09, 2008 43.36 43.63 43.09 43.19 206,141 -0.28(-0.65%)
Apr 08, 2008 43.14 43.66 43.09 43.47 109,701 -0.06(-0.13%)
Apr 07, 2008 43.67 43.96 43.39 43.53 170,678 +0.02(+0.06%)
Apr 04, 2008 43.95 44.01 43.03 43.50 272,208 -0.63(-1.43%)
Apr 03, 2008 43.63 44.62 43.33 44.13 299,327 +0.19(+0.43%)
Apr 02, 2008 43.62 44.07 43.40 43.94 360,446 +0.42(+0.97%)
Apr 01, 2008 43.55 43.56 42.72 43.52 1,546,687 +0.60(+1.39%)
Mar 31, 2008 42.80 43.29 42.72 42.92 205,056 +0.12(+0.27%)
Mar 28, 2008 42.93 43.14 42.62 42.80 198,305 +0.00(+0.00%)
Mar 27, 2008 43.13 43.23 42.80 42.80 257,616 -0.27(-0.62%)
Mar 26, 2008 43.22 43.30 42.35 43.07 161,899 -0.15(-0.35%)
Mar 25, 2008 42.98 43.38 42.81 43.22 366,474 +0.41(+0.97%)
Mar 24, 2008 42.70 43.14 42.14 42.80 192,378 +0.19(+0.45%)
Mar 21, 2008 41.29 43.93 40.91 42.61 933,261 +0.00(+0.00%)
Mar 20, 2008 41.29 43.93 40.91 42.61 933,261 +1.93(+4.75%)
Mar 19, 2008 41.52 42.33 40.40 40.68 723,253 -0.75(-1.80%)
Mar 18, 2008 41.64 42.55 40.23 41.43 577,196 -0.08(-0.20%)
Mar 17, 2008 41.37 42.18 41.12 41.51 383,493 -0.69(-1.63%)
Mar 14, 2008 42.19 43.01 41.91 42.20 653,023 -0.39(-0.92%)
Mar 13, 2008 42.52 43.08 42.31 42.59 475,301 -0.47(-1.10%)
Mar 12, 2008 43.49 44.11 43.04 43.06 295,000 -0.29(-0.67%)
Mar 11, 2008 43.20 43.47 42.53 43.35 465,248 +1.05(+2.47%)
Mar 10, 2008 43.28 43.28 42.31 42.31 534,793 -0.91(-2.11%)
Mar 07, 2008 42.76 43.78 42.65 43.22 285,946 +0.34(+0.79%)
Mar 06, 2008 42.89 43.11 42.70 42.88 419,170 -0.16(-0.37%)
Mar 05, 2008 43.34 43.42 42.60 43.04 363,289 -0.17(-0.38%)
Mar 04, 2008 42.87 43.77 42.31 43.20 458,914 -0.21(-0.48%)
Mar 03, 2008 42.19 43.58 42.14 43.41 578,531 +0.73(+1.71%)
Feb 29, 2008 42.60 43.30 42.46 42.68 769,284 -1.16(-2.65%)
Feb 28, 2008 44.65 44.65 43.65 43.84 312,467 -0.93(-2.08%)
Feb 27, 2008 43.97 44.87 43.65 44.77 334,347 +0.39(+0.88%)
Feb 26, 2008 43.30 44.84 43.22 44.38 444,952 +0.71(+1.61%)
Feb 25, 2008 43.72 43.96 42.86 43.67 243,753 +0.05(+0.11%)
Feb 22, 2008 43.65 43.92 43.11 43.62 403,560 -0.02(-0.06%)
Feb 21, 2008 43.96 43.96 43.38 43.65 275,981 -0.32(-0.72%)
Feb 20, 2008 43.21 44.01 43.21 43.96 219,480 +0.37(+0.84%)
Feb 19, 2008 44.35 44.35 43.43 43.60 217,381 -0.25(-0.57%)
Feb 18, 2008 43.79 44.09 43.34 43.85 0 +0.00(+0.00%)
Feb 15, 2008 43.79 44.09 43.34 43.85 255,872 -0.34(-0.77%)
Feb 14, 2008 44.15 44.48 43.55 44.19 373,627 +0.05(+0.11%)
Feb 13, 2008 43.90 44.14 43.04 44.14 280,549 +0.75(+1.72%)
Feb 12, 2008 43.53 43.92 42.99 43.39 186,001 +0.15(+0.35%)
Feb 11, 2008 43.33 43.94 42.97 43.24 248,235 +0.01(+0.02%)
Feb 08, 2008 43.62 43.82 42.86 43.23 230,175 -0.45(-1.03%)
Feb 07, 2008 42.42 43.92 42.18 43.68 452,623 +0.96(+2.25%)
Feb 06, 2008 43.47 43.84 42.52 42.72 258,822 -0.37(-0.85%)
Feb 05, 2008 42.95 44.27 42.77 43.09 359,241 -0.66(-1.52%)
Feb 04, 2008 43.86 44.26 43.50 43.75 263,275 -0.14(-0.32%)
Feb 01, 2008 43.56 44.26 42.75 43.89 424,713 +0.41(+0.95%)
Jan 31, 2008 41.07 43.72 41.07 43.48 621,438 +1.64(+3.93%)
Jan 30, 2008 42.10 42.74 41.48 41.83 342,812 -0.58(-1.37%)
Jan 29, 2008 42.60 42.88 41.51 42.41 456,661 -0.37(-0.85%)
Jan 28, 2008 41.57 42.84 41.18 42.78 369,094 +0.68(+1.62%)
Jan 25, 2008 41.84 42.36 41.52 42.10 451,452 +0.93(+2.26%)
Jan 24, 2008 41.20 41.84 40.91 41.17 525,649 +0.32(+0.77%)
Jan 23, 2008 40.57 41.48 39.71 40.85 952,025 +0.11(+0.26%)
Jan 22, 2008 40.06 41.71 40.06 40.75 596,909 -0.90(-2.15%)
Jan 21, 2008 41.01 42.72 41.01 41.64 0 +0.00(+0.00%)
Jan 18, 2008 41.01 42.72 41.01 41.64 628,962 +0.17(+0.40%)
Jan 17, 2008 42.93 42.93 41.16 41.48 789,222 -1.24(-2.89%)
Jan 16, 2008 42.46 42.96 41.93 42.71 485,914 +0.06(+0.14%)
Jan 15, 2008 42.22 42.95 41.85 42.65 282,450 -0.05(-0.12%)
Jan 14, 2008 42.22 42.91 41.57 42.70 205,903 +0.84(+2.00%)
Jan 11, 2008 41.77 42.71 41.39 41.87 324,241 -0.32(-0.75%)
Jan 10, 2008 41.24 42.37 41.02 42.18 415,538 +0.53(+1.27%)
Jan 09, 2008 40.85 41.72 40.56 41.65 414,694 +0.75(+1.85%)
Jan 08, 2008 41.99 42.84 40.56 40.90 574,906 -0.98(-2.34%)
Jan 07, 2008 42.40 42.85 40.90 41.87 368,324 -0.47(-1.12%)
Jan 04, 2008 42.84 43.19 42.21 42.35 503,048 -0.98(-2.26%)
Jan 03, 2008 43.34 43.48 43.10 43.33 451,341 -0.07(-0.15%)
Jan 02, 2008 42.90 43.54 42.90 43.39 346,462 +0.34(+0.79%)
Jan 01, 2008 43.09 43.54 43.05 43.05 0 +0.00(+0.00%)
Dec 31, 2007 43.09 43.54 43.05 43.05 308,850 -0.16(-0.36%)
Dec 28, 2007 43.14 43.72 43.14 43.21 244,356 +0.07(+0.17%)
Dec 27, 2007 43.77 43.91 43.14 43.14 425,061 -0.69(-1.57%)
Dec 26, 2007 43.70 44.02 43.48 43.82 191,916 +0.07(+0.17%)
Dec 24, 2007 43.96 44.10 43.44 43.75 136,342 -0.22(-0.49%)
Dec 21, 2007 43.96 43.96 43.19 43.96 846,989 +0.60(+1.38%)
Dec 20, 2007 43.75 43.75 42.90 43.37 309,574 +0.15(+0.35%)
Dec 19, 2007 43.83 43.83 43.09 43.22 264,354 -0.61(-1.38%)
Dec 18, 2007 43.79 43.96 42.93 43.82 587,865 +0.65(+1.50%)
Dec 17, 2007 43.26 43.51 42.90 43.18 489,556 -0.20(-0.46%)
Dec 14, 2007 43.30 43.68 42.94 43.38 461,468 -0.43(-0.98%)
Dec 13, 2007 43.04 43.91 42.93 43.81 446,217 +0.30(+0.69%)
Dec 12, 2007 44.30 44.30 43.18 43.51 347,217 +0.33(+0.77%)
Dec 11, 2007 43.67 43.99 43.09 43.18 970,553 -0.36(-0.84%)
Dec 10, 2007 43.96 44.21 43.28 43.54 381,904 -0.42(-0.96%)
Dec 07, 2007 42.92 44.25 42.68 43.96 770,229 +1.08(+2.51%)
Dec 06, 2007 42.94 43.14 42.46 42.89 590,371 -0.23(-0.54%)
Dec 05, 2007 41.56 43.13 41.28 43.12 2,114,836 +2.19(+5.35%)
Dec 04, 2007 40.65 41.24 40.24 40.93 710,858 +0.15(+0.37%)
Dec 03, 2007 40.90 41.35 40.68 40.78 928,021 -0.73(-1.76%)
Nov 30, 2007 41.88 41.96 41.19 41.51 802,385 +0.34(+0.83%)
Nov 29, 2007 41.34 41.86 40.78 41.17 754,485 -0.31(-0.74%)
Nov 28, 2007 41.01 41.56 40.65 41.48 1,078,303 +0.83(+2.04%)
Nov 27, 2007 41.35 41.51 40.52 40.65 1,052,340 -0.58(-1.41%)
Nov 26, 2007 40.54 41.63 40.35 41.23 1,134,625 +0.27(+0.67%)
Nov 23, 2007 40.46 41.32 40.18 40.95 252,899 -0.03(-0.08%)
Nov 21, 2007 40.45 41.87 40.23 40.99 1,433,951 +0.22(+0.55%)
Nov 20, 2007 40.07 40.93 40.07 40.76 2,017,717 +0.32(+0.80%)
Nov 19, 2007 43.22 43.72 40.12 40.44 4,984,048 +9.96(+32.69%)
Nov 16, 2007 30.45 30.94 29.94 30.48 480,515 +0.15(+0.49%)
Nov 15, 2007 30.95 31.19 29.93 30.33 537,497 -0.83(-2.66%)
Nov 14, 2007 31.36 31.89 31.04 31.16 448,448 -0.03(-0.11%)
Nov 13, 2007 31.25 31.35 30.88 31.19 571,169 +0.17(+0.56%)
Nov 12, 2007 32.03 32.03 30.85 31.02 619,268 -0.95(-2.96%)
Nov 09, 2007 32.50 32.82 31.83 31.96 1,027,393 -0.92(-2.80%)
Nov 08, 2007 32.32 32.93 31.54 32.88 713,685 +0.91(+2.85%)
Nov 07, 2007 32.78 33.26 31.89 31.97 678,459 -1.39(-4.18%)
Nov 06, 2007 33.10 33.53 32.73 33.36 480,982 +0.68(+2.08%)
Nov 05, 2007 33.13 33.13 32.42 32.68 646,095 -0.57(-1.72%)
Nov 02, 2007 33.01 33.26 31.61 33.26 740,542 +0.71(+2.17%)
Nov 01, 2007 33.32 33.56 32.53 32.55 723,665 -1.62(-4.73%)
Oct 31, 2007 34.42 34.43 33.68 34.17 723,906 -0.24(-0.70%)
Oct 30, 2007 34.84 34.92 33.78 34.41 911,966 -0.61(-1.73%)
Oct 29, 2007 36.40 36.82 35.01 35.01 840,117 -1.39(-3.81%)
Oct 26, 2007 35.91 36.60 35.82 36.40 440,853 +1.02(+2.88%)
Oct 25, 2007 35.90 36.14 34.67 35.38 544,286 -0.16(-0.44%)
Oct 24, 2007 35.78 36.40 34.97 35.54 544,407 -0.57(-1.59%)
Oct 23, 2007 36.21 36.50 35.60 36.11 406,135 +0.46(+1.30%)
Oct 22, 2007 35.22 36.13 34.48 35.64 592,988 -0.29(-0.81%)
Oct 19, 2007 37.56 37.56 35.94 35.94 598,293 -1.73(-4.58%)
Oct 18, 2007 37.25 37.94 36.82 37.66 395,767 +0.33(+0.89%)
Oct 17, 2007 36.93 37.86 36.76 37.33 428,196 +0.57(+1.56%)
Oct 16, 2007 36.79 37.04 36.29 36.76 398,540 -0.21(-0.56%)
Oct 15, 2007 38.20 38.23 36.83 36.96 614,446 -1.36(-3.55%)
Oct 12, 2007 37.34 38.32 36.97 38.32 377,805 +0.79(+2.10%)
Oct 11, 2007 38.50 39.44 37.33 37.54 522,466 -0.85(-2.20%)
Oct 10, 2007 38.42 38.64 37.96 38.38 232,662 -0.08(-0.22%)
Oct 09, 2007 38.25 38.59 37.70 38.47 348,632 +0.36(+0.96%)
Oct 08, 2007 38.44 38.73 37.88 38.10 411,560 -0.50(-1.29%)
Oct 05, 2007 38.03 38.79 37.44 38.60 692,563 +1.02(+2.72%)
Oct 04, 2007 38.18 38.18 37.36 37.58 368,402 -0.49(-1.29%)
Oct 03, 2007 38.84 38.85 37.71 38.07 462,553 -1.07(-2.73%)
Oct 02, 2007 39.16 39.43 38.61 39.14 413,127 -0.03(-0.08%)
Oct 01, 2007 39.23 39.84 39.07 39.17 492,690 +0.20(+0.51%)
Sep 28, 2007 39.73 40.04 38.90 38.97 407,340 -0.86(-2.17%)
Sep 27, 2007 39.62 39.83 39.10 39.83 213,254 +0.32(+0.82%)
Sep 26, 2007 38.71 39.93 38.66 39.51 445,555 +1.12(+2.92%)
Sep 25, 2007 38.22 38.58 38.03 38.39 480,876 -0.16(-0.41%)
Sep 24, 2007 39.41 39.49 38.19 38.55 418,793 -1.09(-2.74%)
Sep 21, 2007 38.90 39.64 38.49 39.63 563,695 +1.09(+2.84%)
Sep 20, 2007 37.74 39.12 37.64 38.54 592,627 +1.02(+2.72%)
Sep 19, 2007 37.49 38.55 36.61 37.52 790,209 +0.34(+0.91%)
Sep 18, 2007 35.20 37.58 35.07 37.18 580,451 +2.24(+6.41%)
Sep 17, 2007 35.09 35.39 34.55 34.94 786,352 -0.25(-0.71%)
Sep 14, 2007 34.30 35.45 34.03 35.19 460,262 +0.89(+2.59%)
Sep 13, 2007 34.57 34.96 34.30 34.30 354,780 -0.02(-0.07%)
Sep 12, 2007 34.47 34.77 33.48 34.33 405,894 -0.46(-1.31%)
Sep 11, 2007 33.88 34.98 34.00 34.78 490,038 +0.90(+2.67%)
Sep 10, 2007 34.13 34.43 32.04 33.88 1,222,866 -0.03(-0.10%)
Sep 07, 2007 34.92 34.92 33.60 33.91 642,173 -1.22(-3.47%)
Sep 06, 2007 35.88 36.10 34.67 35.13 559,355 -0.75(-2.08%)
Sep 05, 2007 35.79 36.17 35.44 35.88 536,812 -0.07(-0.21%)
Sep 04, 2007 35.79 36.40 35.50 35.95 504,745 +0.02(+0.07%)
Aug 31, 2007 35.34 36.18 34.96 35.93 500,526 +1.03(+2.95%)
Aug 30, 2007 35.92 36.08 34.76 34.90 684,486 -1.02(-2.84%)
Aug 29, 2007 35.46 36.29 35.07 35.92 492,690 +0.94(+2.68%)
Aug 28, 2007 35.25 35.41 33.88 34.98 808,051 -0.42(-1.20%)
Aug 27, 2007 36.49 36.49 35.25 35.40 467,857 -1.27(-3.46%)
Aug 24, 2007 35.60 36.70 35.25 36.67 564,177 +1.15(+3.25%)
Aug 23, 2007 35.39 36.13 35.01 35.52 530,423 +0.13(+0.37%)
Aug 22, 2007 34.67 35.54 34.42 35.39 457,248 +0.93(+2.70%)
Aug 21, 2007 34.45 35.12 34.05 34.46 511,376 +0.01(+0.02%)
Aug 20, 2007 34.05 34.54 33.31 34.45 396,009 +0.52(+1.54%)
Aug 17, 2007 33.54 34.43 33.06 33.93 990,926 +1.53(+4.71%)
Aug 16, 2007 33.18 32.77 30.25 32.40 1,441,304 -0.78(-2.35%)
Aug 15, 2007 33.51 34.01 32.81 33.18 650,250 -0.26(-0.77%)
Aug 14, 2007 33.93 34.17 33.31 33.44 680,388 -0.26(-0.76%)
Aug 13, 2007 33.00 35.09 33.51 33.70 845,060 +0.70(+2.11%)
Aug 10, 2007 32.31 33.08 30.84 33.00 1,875,768 +0.26(+0.79%)
Aug 09, 2007 34.16 33.52 31.77 32.74 1,568,003 -1.42(-4.15%)
Aug 08, 2007 34.65 35.12 32.35 34.16 1,438,290 -0.13(-0.39%)
Aug 07, 2007 34.73 35.68 33.77 34.29 1,139,204 -0.44(-1.27%)
Aug 06, 2007 33.46 34.73 32.50 34.73 1,187,183 +0.82(+2.42%)
Aug 03, 2007 34.31 36.52 33.84 33.91 833,125 -2.60(-7.13%)
Aug 02, 2007 36.18 36.69 35.96 36.52 516,559 +0.48(+1.34%)
Aug 01, 2007 37.16 37.25 35.51 36.03 831,920 -1.34(-3.60%)
Jul 31, 2007 38.85 39.07 37.36 37.38 803,470 -1.47(-3.78%)
Jul 30, 2007 37.54 39.16 37.46 38.85 732,466 +1.35(+3.61%)
Jul 27, 2007 38.49 38.76 37.45 37.49 790,450 -1.10(-2.86%)
Jul 26, 2007 40.48 40.70 37.93 38.60 1,026,248 -2.72(-6.58%)
Jul 25, 2007 41.97 42.12 40.50 41.32 515,957 -0.46(-1.11%)
Jul 24, 2007 43.14 43.18 41.56 41.78 513,546 -1.56(-3.60%)
Jul 23, 2007 43.96 43.98 43.14 43.34 309,694 -0.41(-0.93%)
Jul 20, 2007 45.18 45.18 42.99 43.75 653,505 -1.53(-3.37%)
Jul 19, 2007 45.58 46.05 45.23 45.28 551,398 -0.08(-0.18%)
Jul 18, 2007 44.93 45.47 44.72 45.36 466,772 +0.10(+0.22%)
Jul 17, 2007 44.57 45.75 44.56 45.26 802,506 +0.85(+1.92%)
Jul 16, 2007 44.79 45.21 44.31 44.40 619,510 -0.52(-1.16%)
Jul 13, 2007 44.75 44.94 44.30 44.93 417,828 +0.25(+0.56%)
Jul 12, 2007 43.24 44.76 43.05 44.68 859,285 +1.84(+4.30%)
Jul 11, 2007 41.35 43.13 41.35 42.84 701,002 +1.62(+3.92%)
Jul 10, 2007 41.56 41.89 41.14 41.22 405,894 -0.76(-1.82%)
Jul 09, 2007 41.93 42.41 41.92 41.98 420,360 +0.35(+0.84%)
Jul 06, 2007 41.48 41.85 41.22 41.63 337,662 +0.11(+0.26%)
Jul 05, 2007 41.44 41.82 41.25 41.53 299,086 +0.04(+0.10%)
Jul 03, 2007 41.30 41.60 41.22 41.48 202,766 +0.25(+0.60%)
Jul 02, 2007 40.71 41.48 40.71 41.24 509,206 +0.84(+2.07%)
Jun 29, 2007 40.51 41.14 40.35 40.40 341,881 +0.17(+0.43%)
Jun 28, 2007 40.07 40.86 39.98 40.22 355,624 +0.21(+0.52%)
Jun 27, 2007 39.39 40.18 38.69 40.02 775,984 +0.24(+0.60%)
Jun 26, 2007 40.41 40.55 39.78 39.78 601,065 -0.60(-1.48%)
Jun 25, 2007 41.01 41.36 40.25 40.37 480,635 -0.64(-1.56%)
Jun 22, 2007 41.23 41.44 40.69 41.01 569,240 -0.17(-0.40%)
Jun 21, 2007 40.76 41.23 40.09 41.18 349,717 +0.41(+1.02%)
Jun 20, 2007 41.39 41.77 40.72 40.76 546,576 -0.47(-1.15%)
Jun 19, 2007 40.95 41.48 40.52 41.24 446,158 +0.29(+0.71%)
Jun 18, 2007 41.48 41.51 40.73 40.95 382,266 -0.51(-1.24%)
Jun 15, 2007 41.73 41.92 41.26 41.46 537,897 +0.51(+1.26%)
Jun 14, 2007 40.31 41.45 40.31 40.95 649,647 +1.00(+2.51%)
Jun 13, 2007 38.78 40.21 38.69 39.94 725,112 +1.39(+3.59%)
Jun 12, 2007 38.90 39.15 38.32 38.56 593,832 -0.48(-1.23%)
Jun 11, 2007 39.16 39.26 38.53 39.04 465,084 -0.32(-0.82%)
Jun 08, 2007 39.17 39.64 38.72 39.36 531,165 +0.15(+0.38%)
Jun 07, 2007 40.00 40.31 39.10 39.21 736,444 -0.84(-2.09%)
Jun 06, 2007 40.27 40.37 39.48 40.05 565,382 -0.56(-1.37%)
Jun 05, 2007 40.19 40.97 39.99 40.61 565,855 -0.51(-1.25%)
Jun 04, 2007 40.85 41.33 40.59 41.12 488,109 -0.23(-0.56%)
Jun 01, 2007 39.82 41.60 39.78 41.35 1,005,031 +1.58(+3.98%)
May 31, 2007 40.06 40.44 39.29 39.77 1,439,628 -0.12(-0.31%)
May 30, 2007 39.34 39.89 39.15 39.89 567,552 +0.34(+0.86%)
May 29, 2007 39.36 39.97 39.27 39.55 409,028 +0.32(+0.80%)
May 25, 2007 38.95 39.61 38.89 39.24 402,759 +0.55(+1.42%)
May 24, 2007 39.59 39.92 38.56 38.69 450,618 -0.97(-2.45%)
May 23, 2007 39.78 40.59 39.62 39.66 354,177 +0.08(+0.21%)
May 22, 2007 39.93 40.11 39.28 39.58 474,367 -0.76(-1.89%)
May 21, 2007 40.75 40.90 39.31 40.34 667,489 -0.55(-1.34%)
May 18, 2007 39.16 41.01 39.15 40.89 883,998 +1.73(+4.43%)
May 17, 2007 40.93 40.67 39.15 39.15 1,335,191 -1.67(-4.08%)
May 16, 2007 38.90 40.93 39.74 40.82 2,215,360 +3.74(+10.09%)
May 15, 2007 36.70 37.47 36.33 37.08 434,826 +0.38(+1.04%)
May 14, 2007 37.07 37.33 36.47 36.70 195,774 -0.36(-0.96%)
May 11, 2007 36.53 37.32 36.50 37.05 170,579 +0.65(+1.78%)
May 10, 2007 37.12 37.20 36.27 36.41 281,124 -0.92(-2.47%)
May 09, 2007 36.48 37.51 36.32 37.33 328,018 +0.71(+1.93%)
May 08, 2007 36.96 36.96 36.28 36.62 283,776 -0.41(-1.10%)
May 07, 2007 37.33 37.40 36.76 37.03 228,805 +0.57(+1.57%)
May 04, 2007 36.61 36.62 36.21 36.46 208,432 +0.06(+0.16%)
May 03, 2007 36.16 36.60 35.61 36.40 292,697 +0.32(+0.90%)
May 02, 2007 35.55 36.35 35.51 36.08 281,968 +0.43(+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.