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

Historical Prices

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.