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 24.21 24.23 23.36 23.36 566,082 -0.85(-3.51%)
Feb 27, 2006 24.65 24.68 24.20 24.21 561,829 -0.35(-1.42%)
Feb 24, 2006 23.80 25.72 23.80 24.56 1,716,495 +1.29(+5.56%)
Feb 23, 2006 23.78 23.86 23.19 23.26 426,111 -0.41(-1.72%)
Feb 22, 2006 23.99 24.02 23.54 23.67 426,466 -0.32(-1.35%)
Feb 21, 2006 23.42 24.06 23.42 23.99 619,944 +0.55(+2.34%)
Feb 17, 2006 23.20 23.55 22.73 23.44 516,649 +0.34(+1.47%)
Feb 16, 2006 22.21 23.20 22.21 23.10 668,845 +0.92(+4.14%)
Feb 15, 2006 22.58 22.94 21.97 22.18 566,790 -0.49(-2.14%)
Feb 14, 2006 21.92 22.88 21.84 22.67 378,451 +0.75(+3.43%)
Feb 13, 2006 22.57 22.58 21.59 21.92 589,115 -0.64(-2.84%)
Feb 10, 2006 21.99 22.64 21.57 22.56 456,940 +0.35(+1.56%)
Feb 09, 2006 22.97 23.24 22.14 22.21 400,243 -0.70(-3.07%)
Feb 08, 2006 22.82 23.03 22.33 22.91 457,826 +0.19(+0.83%)
Feb 07, 2006 23.42 23.42 22.51 22.73 774,265 -0.86(-3.64%)
Feb 06, 2006 23.02 23.65 22.83 23.58 557,754 +0.56(+2.45%)
Feb 03, 2006 22.54 23.52 22.41 23.02 668,490 +0.52(+2.29%)
Feb 02, 2006 23.03 23.31 22.12 22.50 586,811 -0.37(-1.60%)
Feb 01, 2006 23.22 23.23 22.65 22.87 538,973 -0.50(-2.14%)
Jan 31, 2006 23.22 23.80 22.99 23.37 607,010 +0.15(+0.66%)
Jan 30, 2006 23.31 23.53 22.99 23.22 715,619 -0.30(-1.28%)
Jan 27, 2006 23.01 23.70 23.01 23.52 653,784 +0.62(+2.71%)
Jan 26, 2006 22.69 22.93 22.38 22.90 467,925 +0.32(+1.42%)
Jan 25, 2006 22.88 22.93 22.29 22.58 530,469 -0.22(-0.97%)
Jan 24, 2006 22.22 22.85 22.16 22.80 590,178 +0.79(+3.61%)
Jan 23, 2006 21.84 22.03 21.56 22.00 548,187 +0.09(+0.43%)
Jan 20, 2006 22.77 22.79 21.88 21.91 456,586 -0.76(-3.37%)
Jan 19, 2006 22.29 22.76 22.29 22.67 535,607 +0.39(+1.74%)
Jan 18, 2006 22.29 22.54 21.93 22.29 603,466 -0.11(-0.49%)
Jan 17, 2006 21.37 22.91 21.37 22.40 1,865,856 +2.15(+10.63%)
Jan 13, 2006 20.34 20.57 20.24 20.24 499,994 -0.14(-0.70%)
Jan 12, 2006 20.36 20.68 20.25 20.39 517,712 -0.03(-0.13%)
Jan 11, 2006 20.71 20.92 20.21 20.41 412,292 -0.38(-1.81%)
Jan 10, 2006 20.06 20.95 19.89 20.79 423,099 +0.49(+2.41%)
Jan 09, 2006 20.17 20.48 20.07 20.30 350,279 +0.13(+0.65%)
Jan 06, 2006 20.23 20.38 19.90 20.17 499,108 +0.29(+1.48%)
Jan 05, 2006 20.22 20.28 19.85 19.87 490,958 -0.26(-1.27%)
Jan 04, 2006 20.22 20.33 19.96 20.13 731,743 -0.13(-0.65%)
Jan 03, 2006 20.04 20.44 19.62 20.26 1,218,272 +1.46(+7.77%)
Dec 30, 2005 19.16 19.28 18.79 18.80 922,917 -0.36(-1.88%)
Dec 29, 2005 19.02 19.22 18.84 19.16 517,889 +0.21(+1.13%)
Dec 28, 2005 18.83 19.04 18.76 18.95 530,823 +0.19(+1.02%)
Dec 27, 2005 18.81 18.86 18.63 18.76 776,746 +0.00(+0.00%)
Dec 23, 2005 18.81 18.96 18.63 18.76 265,057 -0.02(-0.10%)
Dec 22, 2005 18.70 18.85 18.66 18.78 379,159 +0.13(+0.71%)
Dec 21, 2005 18.61 18.85 18.59 18.64 455,700 +0.11(+0.61%)
Dec 20, 2005 18.36 18.80 18.36 18.53 1,127,203 +0.19(+1.03%)
Dec 19, 2005 18.85 18.98 18.29 18.34 1,230,320 -0.49(-2.60%)
Dec 16, 2005 19.13 19.25 18.83 18.83 832,734 -0.35(-1.80%)
Dec 15, 2005 19.32 19.46 19.09 19.18 577,067 -0.20(-1.03%)
Dec 14, 2005 19.47 19.60 19.34 19.38 393,865 -0.12(-0.62%)
Dec 13, 2005 19.61 19.67 19.36 19.50 778,517 -0.23(-1.18%)
Dec 12, 2005 20.00 20.18 19.65 19.73 785,959 -0.12(-0.63%)
Dec 09, 2005 20.54 20.54 19.81 19.86 880,572 -0.59(-2.87%)
Dec 08, 2005 20.24 20.56 19.85 20.44 596,379 +0.08(+0.41%)
Dec 07, 2005 20.92 21.01 20.21 20.36 646,166 -0.49(-2.33%)
Dec 06, 2005 21.09 21.18 20.78 20.85 1,285,422 -0.24(-1.14%)
Dec 05, 2005 20.92 21.18 20.47 21.09 1,641,017 +0.52(+2.54%)
Dec 02, 2005 23.05 23.05 20.24 20.56 3,640,465 -2.55(-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.