Quanex Building Products Corp (NY: NX )

29.06 -0.35 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.303 7.442 7.303 7.442 551,918 +0.13(+1.72%)
Jul 29, 2004 7.175 7.316 7.175 7.316 196,744 +0.16(+2.19%)
Jul 28, 2004 7.227 7.227 7.108 7.159 280,171 -0.07(-0.95%)
Jul 27, 2004 7.164 7.276 7.116 7.227 498,656 +0.09(+1.31%)
Jul 26, 2004 7.335 7.361 7.111 7.134 416,860 -0.23(-3.07%)
Jul 23, 2004 7.486 7.486 7.281 7.360 709,803 -0.13(-1.70%)
Jul 22, 2004 7.425 7.561 7.330 7.487 576,919 +0.04(+0.55%)
Jul 21, 2004 7.728 7.728 7.402 7.446 550,831 -0.26(-3.33%)
Jul 20, 2004 7.674 7.703 7.572 7.703 514,689 +0.02(+0.30%)
Jul 19, 2004 7.795 7.795 7.620 7.680 439,958 -0.13(-1.63%)
Jul 16, 2004 7.720 7.867 7.720 7.808 326,640 +0.11(+1.47%)
Jul 15, 2004 7.612 7.702 7.572 7.695 447,295 +0.10(+1.36%)
Jul 14, 2004 7.646 7.708 7.561 7.592 732,086 -0.09(-1.19%)
Jul 13, 2004 7.679 7.760 7.628 7.684 553,820 +0.03(+0.41%)
Jul 12, 2004 7.631 7.718 7.590 7.653 352,727 +0.03(+0.41%)
Jul 09, 2004 7.720 7.746 7.517 7.621 419,577 -0.08(-1.06%)
Jul 08, 2004 7.908 7.908 7.674 7.703 515,504 -0.20(-2.59%)
Jul 07, 2004 7.859 8.011 7.859 7.908 543,494 +0.07(+0.94%)
Jul 06, 2004 7.883 7.945 7.793 7.834 281,801 -0.03(-0.37%)
Jul 02, 2004 8.014 8.014 7.850 7.864 246,202 -0.10(-1.27%)
Jul 01, 2004 8.014 8.047 7.955 7.965 367,673 +0.00(+0.00%)
Jun 30, 2004 8.017 8.024 7.913 7.965 351,369 -0.04(-0.51%)
Jun 29, 2004 8.022 8.143 7.986 8.006 279,356 -0.02(-0.20%)
Jun 28, 2004 8.006 8.101 7.973 8.022 349,195 +0.01(+0.10%)
Jun 25, 2004 7.937 8.119 7.922 8.014 441,045 +0.08(+0.95%)
Jun 24, 2004 7.908 7.993 7.908 7.939 263,323 +0.05(+0.60%)
Jun 23, 2004 7.828 7.898 7.738 7.891 348,379 +0.07(+0.84%)
Jun 22, 2004 7.798 7.849 7.695 7.826 352,184 +0.01(+0.10%)
Jun 21, 2004 7.811 7.837 7.690 7.818 196,201 +0.01(+0.19%)
Jun 18, 2004 7.818 7.836 7.754 7.803 298,106 -0.01(-0.19%)
Jun 17, 2004 7.728 7.819 7.648 7.818 174,733 +0.08(+0.99%)
Jun 16, 2004 7.728 7.746 7.633 7.741 139,949 +0.03(+0.42%)
Jun 15, 2004 7.546 7.736 7.546 7.708 237,507 +0.19(+2.59%)
Jun 14, 2004 7.602 7.607 7.497 7.514 392,674 -0.12(-1.63%)
Jun 10, 2004 7.597 7.703 7.590 7.638 380,717 +0.06(+0.82%)
Jun 09, 2004 7.721 7.751 7.572 7.576 399,196 -0.15(-1.88%)
Jun 08, 2004 7.638 7.736 7.581 7.721 376,913 +0.08(+1.09%)
Jun 07, 2004 7.294 7.638 7.294 7.638 507,080 +0.36(+4.94%)
Jun 04, 2004 7.180 7.299 7.180 7.278 397,022 +0.11(+1.48%)
Jun 03, 2004 7.360 7.442 7.165 7.172 365,771 -0.20(-2.75%)
Jun 02, 2004 7.368 7.419 7.324 7.375 321,748 +0.03(+0.38%)
Jun 01, 2004 7.286 7.366 7.283 7.347 270,660 +0.06(+0.83%)
May 28, 2004 7.358 7.358 7.237 7.286 166,852 -0.07(-0.98%)
May 27, 2004 7.253 7.358 7.221 7.358 711,977 +0.12(+1.65%)
May 26, 2004 7.245 7.286 7.180 7.239 455,176 -0.02(-0.23%)
May 25, 2004 7.051 7.273 7.038 7.255 774,751 +0.21(+2.92%)
May 24, 2004 6.989 7.085 6.989 7.049 305,443 +0.07(+1.06%)
May 21, 2004 6.935 7.021 6.912 6.975 332,890 +0.08(+1.14%)
May 20, 2004 6.746 6.926 6.729 6.897 414,414 +0.17(+2.45%)
May 19, 2004 6.796 6.894 6.691 6.732 417,675 -0.04(-0.58%)
May 18, 2004 6.562 6.771 6.527 6.771 417,675 +0.22(+3.40%)
May 17, 2004 6.640 6.640 6.486 6.549 227,995 -0.11(-1.60%)
May 14, 2004 6.663 6.774 6.526 6.655 233,974 -0.01(-0.12%)
May 13, 2004 6.648 6.722 6.632 6.663 210,060 -0.01(-0.10%)
May 12, 2004 6.706 6.706 6.511 6.670 519,580 -0.04(-0.54%)
May 11, 2004 6.550 6.730 6.549 6.706 524,743 +0.18(+2.73%)
May 10, 2004 6.665 6.666 6.509 6.527 541,048 -0.15(-2.25%)
May 07, 2004 6.807 6.827 6.678 6.678 625,290 -0.14(-2.02%)
May 06, 2004 6.894 6.935 6.810 6.815 472,568 -0.08(-1.14%)
May 05, 2004 6.854 6.938 6.820 6.894 724,478 +0.04(+0.60%)
May 04, 2004 6.746 6.918 6.722 6.853 2,595,457 +0.16(+2.32%)
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.