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

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
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 (%)
May 31, 2002 5.853 6.062 5.811 6.037 1,121,799 +0.15(+2.56%)
May 28, 2002 6.020 6.054 5.887 5.887 233,076 -0.15(-2.44%)
May 27, 2002 6.221 6.221 6.034 6.034 121,455 +0.00(+0.00%)
May 24, 2002 6.221 6.221 6.034 6.034 119,860 -0.19(-3.01%)
May 23, 2002 6.037 6.221 5.979 6.221 356,924 +0.23(+3.77%)
May 22, 2002 5.962 5.995 5.920 5.995 161,320 +0.06(+0.99%)
May 21, 2002 5.987 6.020 5.920 5.937 148,297 -0.01(-0.14%)
May 20, 2002 5.903 5.945 5.853 5.945 171,153 +0.04(+0.71%)
May 17, 2002 5.945 5.945 5.828 5.903 248,757 -0.04(-0.59%)
May 16, 2002 6.154 6.154 5.920 5.938 267,892 -0.22(-3.64%)
May 15, 2002 6.179 6.229 6.020 6.162 355,860 +0.03(+0.41%)
May 14, 2002 5.912 6.181 5.903 6.137 509,739 +0.22(+3.67%)
May 13, 2002 5.945 5.977 5.855 5.920 200,387 -0.10(-1.67%)
May 10, 2002 6.106 6.144 6.004 6.020 230,419 -0.08(-1.37%)
May 09, 2002 6.388 6.388 6.070 6.104 546,946 -0.27(-4.20%)
May 08, 2002 6.288 6.514 6.288 6.372 328,221 +0.05(+0.79%)
May 07, 2002 6.184 6.388 6.184 6.321 246,631 +0.14(+2.22%)
May 06, 2002 6.397 6.534 6.181 6.184 259,919 -0.19(-2.94%)
May 03, 2002 6.137 6.425 6.137 6.372 579,370 +0.23(+3.81%)
May 02, 2002 5.937 6.137 5.915 6.137 219,788 +0.17(+2.80%)
May 01, 2002 6.020 6.029 5.903 5.970 199,324 -0.05(-0.83%)
Apr 30, 2002 6.040 6.106 5.987 6.020 449,676 -0.10(-1.64%)
Apr 29, 2002 6.246 6.246 6.087 6.121 100,459 -0.12(-1.88%)
Apr 26, 2002 6.273 6.308 6.188 6.238 69,896 -0.04(-0.56%)
Apr 25, 2002 6.209 6.288 6.137 6.273 89,828 +0.06(+1.02%)
Apr 24, 2002 6.330 6.350 6.209 6.209 137,666 -0.08(-1.28%)
Apr 23, 2002 6.179 6.335 6.152 6.290 531,532 +0.19(+3.04%)
Apr 22, 2002 6.146 6.179 6.072 6.104 106,306 -0.03(-0.55%)
Apr 19, 2002 6.204 6.204 6.112 6.137 118,531 -0.08(-1.34%)
Apr 18, 2002 6.338 6.355 6.156 6.221 1,063,064 -0.09(-1.43%)
Apr 17, 2002 6.397 6.413 6.288 6.311 246,099 -0.04(-0.68%)
Apr 16, 2002 6.221 6.363 6.087 6.355 477,050 +0.17(+2.70%)
Apr 15, 2002 6.111 6.188 6.082 6.188 145,374 +0.08(+1.23%)
Apr 12, 2002 6.054 6.121 5.995 6.112 174,076 +0.08(+1.25%)
Apr 11, 2002 6.012 6.104 5.995 6.037 154,941 +0.02(+0.28%)
Apr 10, 2002 6.005 6.027 5.968 6.020 255,932 +0.02(+0.28%)
Apr 09, 2002 5.995 6.050 5.953 6.004 175,937 +0.04(+0.59%)
Apr 08, 2002 5.853 5.970 5.803 5.968 196,135 +0.07(+1.10%)
Apr 05, 2002 5.987 6.037 5.887 5.903 83,450 -0.08(-1.26%)
Apr 04, 2002 6.004 6.020 5.979 5.979 108,166 +0.01(+0.20%)
Apr 03, 2002 5.979 6.096 5.903 5.967 161,585 -0.01(-0.20%)
Apr 02, 2002 5.945 6.015 5.937 5.979 79,729 -0.00(-0.06%)
Apr 01, 2002 5.935 6.017 5.820 5.982 147,234 +0.05(+0.76%)
Mar 29, 2002 6.045 6.057 5.820 5.937 181,784 +0.00(+0.00%)
Mar 28, 2002 6.045 6.057 5.820 5.937 181,784 -0.08(-1.39%)
Mar 27, 2002 5.970 6.050 5.945 6.020 283,041 +0.09(+1.55%)
Mar 26, 2002 5.678 6.020 5.678 5.928 366,757 +0.29(+5.19%)
Mar 25, 2002 5.678 5.679 5.586 5.636 174,608 -0.02(-0.30%)
Mar 22, 2002 5.820 5.915 5.652 5.652 133,148 -0.16(-2.73%)
Mar 21, 2002 5.761 5.820 5.748 5.811 74,414 +0.07(+1.16%)
Mar 20, 2002 5.845 5.861 5.728 5.744 82,387 -0.14(-2.41%)
Mar 19, 2002 5.753 5.887 5.753 5.887 99,396 +0.15(+2.62%)
Mar 18, 2002 5.586 5.744 5.586 5.736 163,712 +0.18(+3.31%)
Mar 15, 2002 5.519 5.644 5.510 5.552 136,603 -0.07(-1.19%)
Mar 14, 2002 5.552 5.686 5.519 5.619 100,459 -0.04(-0.74%)
Mar 13, 2002 5.853 5.860 5.661 5.661 72,288 -0.19(-3.29%)
Mar 12, 2002 5.853 6.012 5.805 5.853 446,487 -0.07(-1.24%)
Mar 11, 2002 5.795 5.933 5.669 5.927 258,324 +0.14(+2.43%)
Mar 08, 2002 5.845 5.895 5.671 5.786 327,689 +0.03(+0.44%)
Mar 07, 2002 5.803 5.846 5.711 5.761 552,528 -0.01(-0.14%)
Mar 06, 2002 5.517 5.810 5.485 5.769 897,492 +0.28(+5.15%)
Mar 05, 2002 5.301 5.544 5.268 5.487 533,924 +0.19(+3.50%)
Mar 04, 2002 5.343 5.494 5.301 5.301 746,537 -0.01(-0.16%)
Mar 01, 2002 4.995 5.365 4.995 5.310 474,392 +0.33(+6.54%)
Feb 28, 2002 4.933 4.984 4.925 4.984 336,725 +0.06(+1.19%)
Feb 27, 2002 4.892 4.940 4.890 4.925 53,153 +0.04(+0.75%)
Feb 26, 2002 4.892 4.900 4.880 4.888 66,707 -0.00(-0.07%)
Feb 25, 2002 4.850 4.908 4.846 4.892 388,284 +0.04(+0.86%)
Feb 22, 2002 4.846 4.850 4.826 4.850 160,257 +0.00(+0.07%)
Feb 21, 2002 4.850 4.850 4.821 4.846 194,540 -0.00(-0.07%)
Feb 20, 2002 4.838 4.850 4.825 4.850 63,252 +0.01(+0.24%)
Feb 19, 2002 4.848 4.850 4.825 4.838 55,810 -0.01(-0.21%)
Feb 18, 2002 4.883 4.892 4.833 4.848 101,256 +0.00(+0.00%)
Feb 15, 2002 4.883 4.892 4.833 4.848 101,256 -0.00(-0.07%)
Feb 14, 2002 4.892 4.900 4.850 4.851 135,009 -0.03(-0.58%)
Feb 13, 2002 4.841 4.880 4.816 4.880 304,036 +0.06(+1.14%)
Feb 12, 2002 4.788 4.841 4.788 4.825 143,513 +0.04(+0.77%)
Feb 11, 2002 4.846 4.850 4.788 4.788 149,892 -0.06(-1.21%)
Feb 08, 2002 4.791 4.850 4.791 4.846 74,148 +0.06(+1.15%)
Feb 07, 2002 4.850 4.875 4.791 4.791 71,491 -0.06(-1.21%)
Feb 06, 2002 4.846 4.883 4.823 4.850 45,180 -0.02(-0.31%)
Feb 05, 2002 4.848 4.892 4.848 4.865 66,973 +0.02(+0.34%)
Feb 04, 2002 4.866 4.923 4.848 4.848 85,045 -0.02(-0.38%)
Feb 01, 2002 4.883 4.900 4.866 4.866 297,923 -0.03(-0.68%)
Jan 31, 2002 4.883 4.908 4.875 4.900 121,455 +0.00(+0.03%)
Jan 30, 2002 4.923 4.925 4.858 4.898 136,603 -0.02(-0.34%)
Jan 29, 2002 4.917 4.933 4.858 4.915 95,941 +0.02(+0.34%)
Jan 28, 2002 4.908 4.925 4.892 4.898 56,608 +0.01(+0.14%)
Jan 25, 2002 4.850 4.892 4.846 4.892 73,085 +0.03(+0.69%)
Jan 24, 2002 4.876 4.881 4.800 4.858 129,162 -0.02(-0.38%)
Jan 23, 2002 4.868 4.932 4.868 4.876 235,203 +0.01(+0.17%)
Jan 22, 2002 4.783 4.922 4.783 4.868 160,788 +0.12(+2.50%)
Jan 21, 2002 4.703 4.774 4.689 4.749 100,193 +0.00(+0.00%)
Jan 18, 2002 4.703 4.774 4.689 4.749 99,928 +0.04(+0.78%)
Jan 17, 2002 4.749 4.758 4.699 4.713 55,545 -0.00(-0.11%)
Jan 16, 2002 4.833 4.833 4.716 4.718 31,094 -0.12(-2.39%)
Jan 15, 2002 4.783 4.841 4.783 4.833 78,401 +0.08(+1.58%)
Jan 14, 2002 4.816 4.816 4.749 4.758 74,680 -0.09(-1.76%)
Jan 11, 2002 4.766 4.883 4.766 4.843 64,581 +0.06(+1.15%)
Jan 10, 2002 4.808 4.892 4.786 4.788 55,279 +0.06(+1.17%)
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.