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 (%)
Jun 30, 2009 9.593 9.805 9.372 9.525 155,537 +0.00(+0.00%)
Jun 29, 2009 9.797 9.924 9.313 9.525 142,395 -0.25(-2.52%)
Jun 26, 2009 9.644 9.950 9.296 9.771 397,442 +0.08(+0.88%)
Jun 25, 2009 9.534 9.695 9.347 9.686 140,287 +0.38(+4.11%)
Jun 24, 2009 9.109 9.525 9.109 9.304 215,824 +0.33(+3.69%)
Jun 23, 2009 8.931 9.695 8.744 8.973 259,517 +0.15(+1.73%)
Jun 22, 2009 9.304 9.474 8.753 8.820 303,401 -0.59(-6.31%)
Jun 19, 2009 9.508 9.848 9.101 9.415 235,214 +0.06(+0.64%)
Jun 18, 2009 9.126 9.457 8.837 9.355 140,637 +0.25(+2.80%)
Jun 17, 2009 8.999 9.270 8.540 9.101 127,662 +0.10(+1.13%)
Jun 16, 2009 9.389 9.652 8.990 8.999 116,078 -0.25(-2.66%)
Jun 15, 2009 9.449 9.449 8.939 9.245 144,840 -0.31(-3.20%)
Jun 12, 2009 9.703 9.703 9.211 9.551 136,414 -0.23(-2.34%)
Jun 11, 2009 9.899 10.24 9.720 9.780 159,986 -0.05(-0.52%)
Jun 10, 2009 10.25 10.37 9.576 9.831 207,186 -0.33(-3.26%)
Jun 09, 2009 10.14 10.43 9.754 10.16 169,103 +0.14(+1.35%)
Jun 08, 2009 10.14 10.35 9.661 10.03 116,353 -0.25(-2.40%)
Jun 05, 2009 10.61 10.61 10.10 10.27 120,843 -0.17(-1.63%)
Jun 04, 2009 10.54 10.64 10.09 10.44 232,565 -0.06(-0.57%)
Jun 03, 2009 10.37 10.52 10.09 10.50 228,640 +0.07(+0.65%)
Jun 02, 2009 10.32 10.74 10.13 10.43 242,798 -0.01(-0.08%)
Jun 01, 2009 9.576 10.47 9.389 10.44 222,817 +1.07(+11.41%)
May 29, 2009 9.016 9.372 8.489 9.372 218,805 +0.01(+0.09%)
May 28, 2009 10.00 10.21 8.736 9.364 153,304 -0.48(-4.91%)
May 27, 2009 9.933 10.20 9.712 9.848 245,142 -0.20(-2.03%)
May 26, 2009 9.041 10.35 9.041 10.05 383,727 +0.87(+9.43%)
May 22, 2009 9.050 9.279 8.863 9.186 195,323 +0.19(+2.08%)
May 21, 2009 8.294 9.218 8.175 8.999 239,731 +0.46(+5.37%)
May 20, 2009 8.634 9.084 8.506 8.540 184,248 -0.03(-0.40%)
May 19, 2009 8.549 8.888 8.345 8.574 135,966 -0.01(-0.10%)
May 18, 2009 8.252 8.625 7.946 8.583 123,875 +0.46(+5.64%)
May 15, 2009 8.048 8.345 7.887 8.124 147,599 +0.08(+0.95%)
May 14, 2009 7.827 8.354 7.581 8.048 146,833 +0.31(+3.95%)
May 13, 2009 8.226 8.430 7.573 7.742 177,102 -0.66(-7.88%)
May 12, 2009 8.532 8.642 7.980 8.405 138,764 -0.09(-1.10%)
May 11, 2009 8.778 8.973 8.362 8.498 87,017 -0.52(-5.74%)
May 08, 2009 8.736 9.084 8.489 9.016 185,150 +0.46(+5.36%)
May 07, 2009 9.652 9.652 8.489 8.557 109,127 -0.93(-9.76%)
May 06, 2009 9.661 9.669 8.973 9.483 127,149 -0.06(-0.62%)
May 05, 2009 9.618 9.661 9.143 9.542 151,187 -0.13(-1.32%)
May 04, 2009 8.931 9.763 8.846 9.669 223,338 +0.88(+10.05%)
May 01, 2009 8.702 9.126 8.472 8.787 307,208 +0.08(+0.98%)
Apr 30, 2009 9.050 9.236 8.685 8.702 261,967 -0.23(-2.57%)
Apr 29, 2009 8.625 9.338 8.625 8.931 291,462 +0.49(+5.84%)
Apr 28, 2009 8.150 8.795 8.065 8.438 200,750 +0.29(+3.54%)
Apr 27, 2009 8.778 8.897 7.895 8.150 370,258 -0.87(-9.60%)
Apr 24, 2009 8.727 9.211 8.421 9.016 373,604 +0.37(+4.32%)
Apr 23, 2009 8.795 9.296 8.269 8.642 333,724 -0.12(-1.36%)
Apr 22, 2009 8.583 9.245 8.345 8.761 289,658 -0.08(-0.96%)
Apr 21, 2009 7.556 8.846 7.360 8.846 293,338 +1.16(+15.14%)
Apr 20, 2009 8.472 8.472 7.632 7.683 200,367 -1.07(-12.22%)
Apr 17, 2009 8.557 8.837 8.405 8.753 222,678 +0.20(+2.38%)
Apr 16, 2009 8.489 8.956 8.116 8.549 211,259 +0.14(+1.61%)
Apr 15, 2009 7.623 8.438 7.623 8.413 248,480 +0.65(+8.42%)
Apr 14, 2009 8.065 8.438 7.581 7.759 206,922 -0.42(-5.19%)
Apr 13, 2009 8.252 8.438 7.751 8.184 214,380 -0.21(-2.53%)
Apr 09, 2009 8.082 8.557 7.963 8.396 327,392 +0.54(+6.92%)
Apr 08, 2009 7.377 7.878 7.182 7.853 272,767 +0.52(+7.06%)
Apr 07, 2009 7.878 8.014 6.978 7.335 370,973 -0.70(-8.67%)
Apr 06, 2009 7.819 8.048 7.606 8.031 241,487 +0.02(+0.21%)
Apr 03, 2009 7.785 8.014 7.394 8.014 315,944 +0.28(+3.62%)
Apr 02, 2009 7.352 8.065 7.165 7.734 405,624 +0.61(+8.58%)
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.