Skip to main content
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 29, 2009 8.991 9.347 8.466 9.347 219,408 +0.01(+0.09%)
May 28, 2009 9.973 10.18 8.712 9.338 153,726 -0.48(-4.91%)
May 27, 2009 9.905 10.17 9.685 9.821 245,817 -0.20(-2.03%)
May 26, 2009 9.016 10.32 9.016 10.02 384,784 +0.86(+9.43%)
May 22, 2009 9.025 9.253 8.839 9.160 195,861 +0.19(+2.08%)
May 21, 2009 8.271 9.193 8.153 8.974 240,392 +0.46(+5.37%)
May 20, 2009 8.610 9.059 8.483 8.517 184,755 -0.03(-0.40%)
May 19, 2009 8.525 8.864 8.322 8.551 136,340 -0.01(-0.10%)
May 18, 2009 8.229 8.601 7.924 8.559 124,216 +0.46(+5.64%)
May 15, 2009 8.026 8.322 7.865 8.102 148,005 +0.08(+0.95%)
May 14, 2009 7.806 8.331 7.560 8.026 147,238 +0.30(+3.95%)
May 13, 2009 8.204 8.407 7.552 7.721 177,589 -0.66(-7.88%)
May 12, 2009 8.508 8.618 7.958 8.381 139,146 -0.09(-1.10%)
May 11, 2009 8.754 8.949 8.339 8.475 87,257 -0.52(-5.74%)
May 08, 2009 8.712 9.059 8.466 8.991 185,660 +0.46(+5.36%)
May 07, 2009 9.626 9.626 8.466 8.534 109,428 -0.92(-9.76%)
May 06, 2009 9.634 9.643 8.949 9.457 127,499 -0.06(-0.62%)
May 05, 2009 9.592 9.634 9.118 9.516 151,603 -0.13(-1.32%)
May 04, 2009 8.906 9.736 8.822 9.643 223,953 +0.88(+10.05%)
May 01, 2009 8.678 9.101 8.449 8.762 308,054 +0.08(+0.98%)
Apr 30, 2009 9.025 9.211 8.661 8.678 262,689 -0.23(-2.57%)
Apr 29, 2009 8.602 9.313 8.602 8.906 292,264 +0.49(+5.83%)
Apr 28, 2009 8.127 8.771 8.043 8.415 201,303 +0.29(+3.54%)
Apr 27, 2009 8.754 8.872 7.873 8.127 371,277 -0.86(-9.60%)
Apr 24, 2009 8.703 9.186 8.398 8.991 374,633 +0.37(+4.32%)
Apr 23, 2009 8.771 9.270 8.246 8.618 334,643 -0.12(-1.36%)
Apr 22, 2009 8.559 9.220 8.322 8.737 290,456 -0.08(-0.96%)
Apr 21, 2009 7.535 8.822 7.340 8.822 294,146 +1.16(+15.14%)
Apr 20, 2009 8.449 8.449 7.611 7.662 200,919 -1.07(-12.22%)
Apr 17, 2009 8.534 8.813 8.381 8.729 223,292 +0.20(+2.38%)
Apr 16, 2009 8.466 8.932 8.094 8.525 211,841 +0.14(+1.61%)
Apr 15, 2009 7.603 8.415 7.603 8.390 249,164 +0.65(+8.42%)
Apr 14, 2009 8.043 8.415 7.560 7.738 207,492 -0.42(-5.19%)
Apr 13, 2009 8.229 8.415 7.730 8.161 214,970 -0.21(-2.53%)
Apr 09, 2009 8.060 8.534 7.941 8.373 328,294 +0.54(+6.92%)
Apr 08, 2009 7.357 7.857 7.162 7.831 273,518 +0.52(+7.06%)
Apr 07, 2009 7.857 7.992 6.959 7.315 371,994 -0.69(-8.67%)
Apr 06, 2009 7.797 8.026 7.586 8.009 242,152 +0.02(+0.21%)
Apr 03, 2009 7.763 7.992 7.374 7.992 316,814 +0.28(+3.62%)
Apr 02, 2009 7.332 8.043 7.145 7.713 406,741 +0.61(+8.58%)
Apr 01, 2009 6.307 7.103 6.138 7.103 273,845 +0.67(+10.39%)
Mar 31, 2009 6.460 6.595 6.358 6.434 212,981 +0.08(+1.33%)
Mar 30, 2009 6.798 6.815 6.223 6.350 248,096 -1.15(-15.35%)
Mar 26, 2009 6.874 7.501 6.697 7.501 424,441 +0.79(+11.73%)
Mar 25, 2009 6.917 7.450 6.180 6.714 264,729 -0.12(-1.73%)
Mar 24, 2009 7.814 7.814 6.764 6.832 210,739 -1.08(-13.69%)
Mar 23, 2009 7.298 7.941 7.272 7.916 707,867 +1.86(+30.77%)
Mar 20, 2009 6.223 6.341 5.393 6.053 620,610 +0.22(+3.77%)
Mar 19, 2009 5.715 6.299 5.520 5.833 309,138 +0.24(+4.24%)
Mar 18, 2009 5.147 5.698 5.063 5.596 130,649 +0.41(+7.83%)
Mar 17, 2009 4.614 5.198 4.343 5.190 293,752 +0.48(+10.25%)
Mar 16, 2009 5.139 5.139 4.622 4.707 192,074 -0.36(-7.18%)
Mar 13, 2009 5.257 5.257 4.970 5.071 0 -0.14(-2.60%)
Mar 12, 2009 5.105 5.241 4.817 5.207 260,880 +0.29(+5.85%)
Mar 11, 2009 5.232 5.325 4.724 4.919 222,832 -0.29(-5.53%)
Mar 10, 2009 4.606 5.274 4.445 5.207 403,410 +0.77(+17.37%)
Mar 09, 2009 4.589 4.690 4.343 4.436 290,541 -0.20(-4.38%)
Mar 06, 2009 5.088 5.097 4.512 4.639 0 -0.30(-6.16%)
Mar 05, 2009 4.970 5.105 4.800 4.944 116,255 -0.14(-2.83%)
Mar 04, 2009 5.241 5.478 5.037 5.088 188,293 -0.16(-3.06%)
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.