Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.18 24.21 23.33 23.33 566,671 -0.85(-3.51%)
Feb 27, 2006 24.62 24.65 24.18 24.18 562,414 -0.35(-1.43%)
Feb 24, 2006 23.77 25.69 23.77 24.53 1,718,281 +1.29(+5.56%)
Feb 23, 2006 23.76 23.83 23.17 23.24 426,555 -0.41(-1.72%)
Feb 22, 2006 23.96 24.00 23.51 23.64 426,909 -0.32(-1.35%)
Feb 21, 2006 23.40 24.03 23.40 23.97 620,589 +0.55(+2.34%)
Feb 17, 2006 23.17 23.53 22.71 23.42 517,187 +0.34(+1.47%)
Feb 16, 2006 22.18 23.18 22.18 23.08 669,540 +0.92(+4.14%)
Feb 15, 2006 22.55 22.91 21.95 22.16 567,380 -0.48(-2.14%)
Feb 14, 2006 21.89 22.86 21.82 22.65 378,844 +0.75(+3.43%)
Feb 13, 2006 22.55 22.55 21.56 21.89 589,728 -0.64(-2.84%)
Feb 10, 2006 21.97 22.61 21.55 22.53 457,416 +0.35(+1.56%)
Feb 09, 2006 22.95 23.22 22.12 22.19 400,660 -0.70(-3.07%)
Feb 08, 2006 22.80 23.00 22.31 22.89 458,302 +0.19(+0.83%)
Feb 07, 2006 23.40 23.40 22.49 22.70 775,071 -0.86(-3.64%)
Feb 06, 2006 23.00 23.63 22.81 23.56 558,335 +0.56(+2.45%)
Feb 03, 2006 22.52 23.49 22.38 23.00 669,186 +0.52(+2.29%)
Feb 02, 2006 23.00 23.28 22.10 22.48 587,422 -0.36(-1.60%)
Feb 01, 2006 23.19 23.20 22.63 22.85 539,534 -0.50(-2.14%)
Jan 31, 2006 23.19 23.77 22.97 23.35 607,641 +0.15(+0.66%)
Jan 30, 2006 23.29 23.51 22.97 23.19 716,364 -0.30(-1.28%)
Jan 27, 2006 22.99 23.67 22.99 23.49 654,465 +0.62(+2.71%)
Jan 26, 2006 22.67 22.91 22.36 22.87 468,412 +0.32(+1.42%)
Jan 25, 2006 22.85 22.91 22.27 22.55 531,021 -0.22(-0.97%)
Jan 24, 2006 22.20 22.83 22.14 22.77 590,792 +0.79(+3.61%)
Jan 23, 2006 21.82 22.01 21.54 21.98 548,757 +0.09(+0.43%)
Jan 20, 2006 22.74 22.77 21.86 21.89 457,061 -0.76(-3.37%)
Jan 19, 2006 22.27 22.74 22.27 22.65 536,164 +0.39(+1.74%)
Jan 18, 2006 22.27 22.52 21.90 22.26 604,094 -0.11(-0.49%)
Jan 17, 2006 21.35 22.89 21.35 22.37 1,867,797 +2.15(+10.63%)
Jan 13, 2006 20.32 20.55 20.22 20.22 500,515 -0.14(-0.70%)
Jan 12, 2006 20.34 20.65 20.23 20.37 518,251 -0.03(-0.13%)
Jan 11, 2006 20.69 20.90 20.19 20.39 412,720 -0.38(-1.81%)
Jan 10, 2006 20.03 20.93 19.87 20.77 423,540 +0.49(+2.41%)
Jan 09, 2006 20.15 20.46 20.05 20.28 350,644 +0.13(+0.65%)
Jan 06, 2006 20.21 20.36 19.88 20.15 499,628 +0.29(+1.48%)
Jan 05, 2006 20.20 20.26 19.83 19.85 491,469 -0.26(-1.27%)
Jan 04, 2006 20.20 20.31 19.94 20.11 732,504 -0.13(-0.65%)
Jan 03, 2006 20.02 20.42 19.60 20.24 1,219,539 +1.46(+7.76%)
Dec 30, 2005 19.14 19.26 18.77 18.78 923,877 -0.36(-1.88%)
Dec 29, 2005 19.00 19.20 18.82 19.14 518,428 +0.21(+1.13%)
Dec 28, 2005 18.81 19.02 18.74 18.93 531,376 +0.19(+1.02%)
Dec 27, 2005 18.79 18.84 18.61 18.74 777,554 +0.00(+0.00%)
Dec 23, 2005 18.79 18.94 18.61 18.74 265,333 -0.02(-0.10%)
Dec 22, 2005 18.68 18.84 18.64 18.76 379,554 +0.13(+0.71%)
Dec 21, 2005 18.59 18.83 18.57 18.62 456,174 +0.11(+0.61%)
Dec 20, 2005 18.34 18.78 18.34 18.51 1,128,375 +0.19(+1.03%)
Dec 19, 2005 18.83 18.96 18.27 18.32 1,231,600 -0.49(-2.60%)
Dec 16, 2005 19.11 19.23 18.81 18.81 833,600 -0.35(-1.80%)
Dec 15, 2005 19.30 19.44 19.07 19.16 577,667 -0.20(-1.03%)
Dec 14, 2005 19.45 19.58 19.32 19.36 394,275 -0.12(-0.62%)
Dec 13, 2005 19.59 19.65 19.34 19.48 779,327 -0.23(-1.18%)
Dec 12, 2005 19.98 20.16 19.62 19.71 786,777 -0.12(-0.63%)
Dec 09, 2005 20.52 20.52 19.79 19.84 881,488 -0.59(-2.87%)
Dec 08, 2005 20.22 20.53 19.83 20.42 596,999 +0.08(+0.41%)
Dec 07, 2005 20.90 20.99 20.18 20.34 646,838 -0.48(-2.33%)
Dec 06, 2005 21.06 21.16 20.76 20.82 1,286,760 -0.24(-1.14%)
Dec 05, 2005 20.90 21.16 20.45 21.06 1,642,725 +0.52(+2.54%)
Dec 02, 2005 23.02 23.02 20.22 20.54 3,644,253 -2.54(-11.02%)
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.