NYSE - Delayed Quote • USD
Quanex Building Products Corporation (NX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.14 | 34.72 | 34.10 | 34.64 | 34.64 | 152,200 |
Apr 18, 2024 | 34.72 | 35.03 | 34.18 | 34.24 | 34.24 | 120,100 |
Apr 17, 2024 | 35.68 | 35.68 | 34.32 | 34.50 | 34.50 | 158,900 |
Apr 16, 2024 | 35.13 | 35.63 | 34.86 | 35.47 | 35.47 | 150,900 |
Apr 15, 2024 | 36.05 | 36.30 | 35.26 | 35.45 | 35.45 | 106,200 |
Apr 12, 2024 | 36.22 | 36.48 | 35.63 | 35.87 | 35.87 | 286,200 |
Apr 11, 2024 | 36.70 | 36.70 | 36.18 | 36.51 | 36.51 | 127,200 |
Apr 10, 2024 | 37.13 | 37.36 | 36.19 | 36.61 | 36.61 | 184,400 |
Apr 9, 2024 | 38.60 | 38.92 | 37.81 | 38.11 | 38.11 | 153,900 |
Apr 8, 2024 | 38.48 | 38.98 | 38.38 | 38.60 | 38.60 | 160,000 |
Apr 5, 2024 | 37.73 | 38.87 | 37.73 | 38.33 | 38.33 | 259,200 |
Apr 4, 2024 | 38.40 | 38.64 | 37.58 | 37.72 | 37.72 | 160,200 |
Apr 3, 2024 | 37.01 | 38.57 | 36.52 | 38.05 | 38.05 | 192,200 |
Apr 2, 2024 | 36.85 | 37.56 | 36.67 | 37.16 | 37.16 | 280,700 |
Apr 1, 2024 | 38.69 | 38.77 | 36.77 | 37.08 | 37.08 | 420,000 |
Mar 28, 2024 | 38.85 | 39.31 | 38.13 | 38.43 | 38.43 | 286,100 |
Mar 27, 2024 | 38.23 | 38.92 | 38.11 | 38.79 | 38.79 | 175,700 |
Mar 26, 2024 | 37.83 | 38.13 | 37.52 | 37.95 | 37.95 | 146,900 |
Mar 25, 2024 | 37.85 | 38.00 | 37.55 | 37.71 | 37.71 | 155,000 |
Mar 22, 2024 | 38.30 | 38.30 | 37.70 | 37.86 | 37.86 | 142,800 |
Mar 21, 2024 | 37.34 | 38.65 | 37.26 | 38.24 | 38.24 | 308,300 |
Mar 20, 2024 | 37.15 | 37.75 | 36.40 | 37.34 | 37.34 | 302,600 |
Mar 19, 2024 | 35.71 | 37.46 | 35.70 | 37.38 | 37.38 | 346,500 |
Mar 18, 2024 | 35.92 | 36.00 | 35.19 | 35.73 | 35.73 | 213,700 |
Mar 15, 2024 | 34.94 | 36.04 | 34.94 | 35.95 | 35.95 | 371,100 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 35.64 | 35.81 | 34.85 | 34.98 | 34.98 | 137,700 |
Mar 13, 2024 | 34.97 | 35.81 | 34.97 | 35.76 | 35.68 | 138,000 |
Mar 12, 2024 | 35.36 | 35.36 | 34.30 | 34.93 | 34.85 | 150,000 |
Mar 11, 2024 | 33.74 | 34.90 | 33.22 | 34.77 | 34.69 | 155,600 |
Mar 8, 2024 | 35.32 | 36.57 | 33.33 | 33.92 | 33.84 | 219,600 |
Mar 7, 2024 | 35.12 | 35.27 | 34.61 | 34.77 | 34.69 | 254,300 |
Mar 6, 2024 | 34.91 | 34.94 | 34.54 | 34.71 | 34.63 | 103,800 |
Mar 5, 2024 | 34.80 | 35.22 | 34.38 | 34.50 | 34.42 | 122,400 |
Mar 4, 2024 | 35.40 | 35.67 | 34.81 | 34.93 | 34.85 | 99,900 |
Mar 1, 2024 | 34.58 | 35.32 | 34.32 | 35.17 | 35.09 | 131,700 |
Feb 29, 2024 | 35.14 | 35.14 | 34.31 | 34.58 | 34.50 | 119,100 |
Feb 28, 2024 | 34.15 | 34.75 | 34.15 | 34.60 | 34.52 | 135,000 |
Feb 27, 2024 | 34.12 | 34.60 | 34.06 | 34.46 | 34.38 | 114,100 |
Feb 26, 2024 | 33.62 | 34.02 | 33.49 | 33.81 | 33.73 | 66,600 |
Feb 23, 2024 | 33.70 | 34.05 | 33.46 | 33.77 | 33.69 | 74,100 |
Feb 22, 2024 | 33.05 | 33.70 | 33.05 | 33.70 | 33.62 | 126,900 |
Feb 21, 2024 | 32.79 | 32.95 | 32.28 | 32.89 | 32.82 | 84,800 |
Feb 20, 2024 | 32.89 | 33.14 | 32.66 | 32.73 | 32.66 | 93,000 |
Feb 16, 2024 | 33.63 | 33.84 | 33.36 | 33.45 | 33.38 | 94,300 |
Feb 15, 2024 | 33.50 | 33.97 | 33.22 | 33.97 | 33.89 | 147,600 |
Feb 14, 2024 | 32.85 | 33.27 | 32.39 | 33.25 | 33.18 | 100,200 |
Feb 13, 2024 | 32.55 | 33.13 | 31.86 | 32.35 | 32.28 | 162,500 |
Feb 12, 2024 | 33.17 | 34.14 | 33.17 | 33.80 | 33.72 | 138,200 |
Feb 9, 2024 | 32.48 | 33.19 | 32.29 | 33.16 | 33.09 | 93,900 |
Feb 8, 2024 | 31.35 | 32.39 | 31.35 | 32.36 | 32.29 | 92,600 |
Feb 7, 2024 | 31.19 | 31.46 | 30.95 | 31.35 | 31.28 | 61,700 |
Feb 6, 2024 | 30.88 | 31.17 | 30.78 | 31.11 | 31.04 | 48,300 |
Feb 5, 2024 | 31.20 | 31.28 | 30.58 | 30.96 | 30.89 | 89,000 |
Feb 2, 2024 | 31.42 | 32.01 | 31.26 | 31.66 | 31.59 | 88,800 |
Feb 1, 2024 | 31.49 | 31.93 | 31.22 | 31.81 | 31.74 | 81,600 |
Jan 31, 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 31.15 | 157,600 |
Jan 30, 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 32.09 | 87,700 |
Jan 29, 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 31.87 | 87,900 |
Jan 26, 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 31.58 | 87,900 |
Jan 25, 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 31.35 | 96,200 |
Jan 24, 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 30.49 | 102,200 |
Jan 23, 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 30.87 | 142,800 |
Jan 22, 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 31.60 | 129,000 |
Jan 19, 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 31.00 | 101,900 |
Jan 18, 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 30.86 | 91,600 |
Jan 17, 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 30.60 | 100,900 |
Jan 16, 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 30.50 | 100,300 |
Jan 12, 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 30.62 | 87,900 |
Jan 11, 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 30.73 | 141,400 |
Jan 10, 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 30.92 | 141,800 |
Jan 9, 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 30.09 | 117,600 |
Jan 8, 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 30.54 | 96,300 |
Jan 5, 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 30.12 | 142,300 |
Jan 4, 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 30.62 | 250,100 |
Jan 3, 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 30.18 | 189,700 |
Jan 2, 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 31.13 | 294,000 |
Dec 29, 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 30.50 | 127,900 |
Dec 28, 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 30.93 | 100,300 |
Dec 27, 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 30.75 | 132,800 |
Dec 26, 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 30.85 | 95,800 |
Dec 22, 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 30.85 | 143,800 |
Dec 21, 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 30.79 | 150,000 |
Dec 20, 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 30.42 | 200,300 |
Dec 19, 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 31.12 | 314,200 |
Dec 18, 2023 | 0.08 Dividend | |||||
Dec 18, 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 30.78 | 235,800 |
Dec 15, 2023 | 33.65 | 33.65 | 30.22 | 30.91 | 30.76 | 1,239,800 |
Dec 14, 2023 | 33.93 | 35.03 | 33.70 | 34.70 | 34.53 | 462,200 |
Dec 13, 2023 | 32.73 | 33.28 | 31.98 | 33.23 | 33.07 | 390,000 |
Dec 12, 2023 | 32.57 | 32.75 | 32.26 | 32.70 | 32.54 | 151,000 |
Dec 11, 2023 | 32.47 | 32.88 | 32.27 | 32.57 | 32.41 | 155,400 |
Dec 8, 2023 | 32.20 | 32.68 | 32.20 | 32.46 | 32.30 | 127,800 |
Dec 7, 2023 | 32.19 | 32.19 | 31.71 | 32.15 | 32.00 | 95,200 |
Dec 6, 2023 | 32.22 | 32.80 | 31.97 | 32.10 | 31.95 | 164,100 |
Dec 5, 2023 | 32.17 | 32.43 | 31.80 | 32.12 | 31.97 | 117,200 |
Dec 4, 2023 | 31.47 | 32.45 | 31.30 | 32.17 | 32.01 | 232,500 |
Dec 1, 2023 | 30.65 | 31.71 | 30.55 | 31.68 | 31.53 | 291,700 |
Nov 30, 2023 | 30.79 | 30.92 | 30.44 | 30.79 | 30.64 | 117,100 |
Nov 29, 2023 | 30.44 | 30.72 | 30.26 | 30.54 | 30.39 | 92,800 |
Nov 28, 2023 | 30.59 | 30.68 | 29.99 | 30.05 | 29.91 | 90,800 |
Nov 27, 2023 | 30.35 | 30.80 | 30.14 | 30.76 | 30.61 | 58,700 |
Nov 24, 2023 | 30.25 | 30.57 | 30.22 | 30.37 | 30.22 | 43,700 |
Nov 22, 2023 | 30.30 | 30.64 | 30.06 | 30.29 | 30.14 | 88,600 |
Nov 21, 2023 | 30.36 | 30.45 | 29.95 | 30.00 | 29.86 | 88,300 |
Nov 20, 2023 | 30.83 | 30.83 | 30.15 | 30.39 | 30.24 | 93,800 |
Nov 17, 2023 | 30.45 | 30.83 | 30.41 | 30.64 | 30.49 | 114,400 |
Nov 16, 2023 | 30.33 | 30.64 | 30.01 | 30.20 | 30.05 | 84,700 |
Nov 15, 2023 | 31.04 | 31.18 | 29.98 | 30.23 | 30.08 | 160,600 |
Nov 14, 2023 | 30.00 | 31.00 | 29.88 | 30.85 | 30.70 | 283,300 |
Nov 13, 2023 | 28.83 | 29.25 | 28.68 | 29.09 | 28.95 | 67,600 |
Nov 10, 2023 | 28.47 | 29.07 | 28.34 | 28.84 | 28.70 | 85,700 |
Nov 9, 2023 | 28.55 | 28.83 | 28.08 | 28.19 | 28.05 | 78,500 |
Nov 8, 2023 | 28.96 | 28.98 | 28.25 | 28.47 | 28.33 | 77,500 |
Nov 7, 2023 | 28.75 | 28.98 | 28.54 | 28.87 | 28.73 | 70,400 |
Nov 6, 2023 | 29.00 | 29.07 | 28.46 | 28.91 | 28.77 | 133,600 |
Nov 3, 2023 | 28.64 | 29.30 | 28.64 | 28.88 | 28.74 | 101,400 |
Nov 2, 2023 | 27.89 | 28.20 | 27.72 | 28.18 | 28.04 | 94,400 |
Nov 1, 2023 | 26.72 | 27.39 | 26.52 | 27.38 | 27.25 | 85,200 |
Oct 31, 2023 | 26.67 | 26.86 | 26.60 | 26.85 | 26.72 | 64,400 |
Oct 30, 2023 | 26.58 | 26.81 | 26.43 | 26.70 | 26.57 | 84,900 |
Oct 27, 2023 | 26.48 | 26.52 | 25.97 | 26.32 | 26.19 | 67,400 |
Oct 26, 2023 | 26.47 | 26.77 | 26.13 | 26.53 | 26.40 | 80,100 |
Oct 25, 2023 | 26.24 | 28.02 | 25.96 | 26.24 | 26.11 | 82,600 |
Oct 24, 2023 | 26.83 | 27.00 | 26.33 | 26.61 | 26.48 | 94,400 |
Oct 23, 2023 | 26.73 | 27.25 | 26.51 | 26.57 | 26.44 | 172,600 |
Oct 20, 2023 | 27.06 | 27.22 | 26.82 | 26.83 | 26.70 | 134,600 |
Oct 19, 2023 | 27.41 | 27.59 | 26.79 | 26.93 | 26.80 | 85,900 |
Oct 18, 2023 | 27.77 | 27.78 | 27.21 | 27.46 | 27.33 | 79,500 |
Oct 17, 2023 | 27.77 | 28.47 | 27.60 | 28.05 | 27.91 | 137,200 |
Oct 16, 2023 | 27.87 | 28.26 | 27.87 | 28.08 | 27.94 | 88,300 |
Oct 13, 2023 | 27.81 | 27.89 | 26.88 | 27.47 | 27.34 | 141,600 |
Oct 12, 2023 | 28.84 | 28.84 | 27.57 | 27.89 | 27.76 | 118,400 |
Oct 11, 2023 | 28.00 | 28.83 | 28.00 | 28.71 | 28.57 | 128,800 |
Oct 10, 2023 | 28.17 | 28.37 | 27.96 | 27.99 | 27.86 | 119,100 |
Oct 9, 2023 | 27.96 | 28.09 | 27.46 | 27.86 | 27.73 | 105,300 |
Oct 6, 2023 | 27.48 | 28.50 | 27.48 | 27.96 | 27.83 | 131,700 |
Oct 5, 2023 | 27.59 | 27.86 | 27.26 | 27.76 | 27.63 | 103,600 |
Oct 4, 2023 | 27.39 | 27.77 | 27.07 | 27.64 | 27.51 | 83,100 |
Oct 3, 2023 | 27.67 | 27.89 | 27.32 | 27.48 | 27.35 | 80,200 |
Oct 2, 2023 | 27.97 | 28.52 | 27.78 | 28.03 | 27.89 | 238,500 |
Sep 29, 2023 | 28.90 | 28.98 | 27.77 | 28.17 | 28.03 | 243,700 |
Sep 28, 2023 | 27.93 | 28.79 | 27.87 | 28.67 | 28.53 | 248,600 |
Sep 27, 2023 | 27.45 | 28.11 | 27.45 | 27.97 | 27.84 | 88,300 |
Sep 26, 2023 | 27.47 | 27.86 | 27.11 | 27.13 | 27.00 | 129,500 |
Sep 25, 2023 | 27.36 | 27.81 | 27.20 | 27.68 | 27.55 | 67,100 |
Sep 22, 2023 | 27.76 | 27.93 | 27.46 | 27.66 | 27.53 | 70,900 |
Sep 21, 2023 | 27.44 | 27.73 | 27.13 | 27.56 | 27.43 | 91,200 |
Sep 20, 2023 | 28.60 | 28.84 | 27.75 | 27.78 | 27.65 | 97,800 |
Sep 19, 2023 | 28.58 | 28.73 | 28.16 | 28.55 | 28.41 | 90,000 |
Sep 18, 2023 | 28.26 | 28.75 | 28.12 | 28.64 | 28.50 | 107,000 |
Sep 15, 2023 | 28.40 | 28.47 | 27.72 | 28.08 | 27.94 | 676,700 |
Sep 14, 2023 | 0.08 Dividend | |||||
Sep 14, 2023 | 28.02 | 28.49 | 27.94 | 28.49 | 28.35 | 101,200 |
Sep 13, 2023 | 27.94 | 28.19 | 27.56 | 27.80 | 27.59 | 102,100 |
Sep 12, 2023 | 27.77 | 28.28 | 27.75 | 28.02 | 27.80 | 91,200 |
Sep 11, 2023 | 28.23 | 28.30 | 27.78 | 27.98 | 27.77 | 139,900 |
Sep 8, 2023 | 27.99 | 28.03 | 27.37 | 27.71 | 27.50 | 101,400 |
Sep 7, 2023 | 28.10 | 28.32 | 27.60 | 27.92 | 27.71 | 283,000 |
Sep 6, 2023 | 28.69 | 29.15 | 28.13 | 28.28 | 28.06 | 160,000 |
Sep 5, 2023 | 29.22 | 29.40 | 27.51 | 28.47 | 28.25 | 242,500 |
Sep 1, 2023 | 27.18 | 29.63 | 27.18 | 29.48 | 29.25 | 316,300 |
Aug 31, 2023 | 26.96 | 27.18 | 26.85 | 26.98 | 26.77 | 122,300 |
Aug 30, 2023 | 26.17 | 27.09 | 26.17 | 27.04 | 26.83 | 123,100 |
Aug 29, 2023 | 25.49 | 26.43 | 25.39 | 26.37 | 26.17 | 226,400 |
Aug 28, 2023 | 25.48 | 25.96 | 25.43 | 25.56 | 25.36 | 60,100 |
Aug 25, 2023 | 25.45 | 25.56 | 24.97 | 25.24 | 25.05 | 81,800 |
Aug 24, 2023 | 25.75 | 25.99 | 25.32 | 25.41 | 25.21 | 84,400 |
Aug 23, 2023 | 25.83 | 26.07 | 25.66 | 25.94 | 25.74 | 98,100 |
Aug 22, 2023 | 25.98 | 26.09 | 25.65 | 25.66 | 25.46 | 75,000 |
Aug 21, 2023 | 25.97 | 26.15 | 25.79 | 25.86 | 25.66 | 64,100 |
Aug 18, 2023 | 25.94 | 26.49 | 25.88 | 26.05 | 25.85 | 82,900 |
Aug 17, 2023 | 26.83 | 27.03 | 26.15 | 26.18 | 25.98 | 77,700 |
Aug 16, 2023 | 27.04 | 27.49 | 26.76 | 26.76 | 26.55 | 83,600 |
Aug 15, 2023 | 27.17 | 27.46 | 26.93 | 27.13 | 26.92 | 62,100 |
Aug 14, 2023 | 27.08 | 27.35 | 26.81 | 27.29 | 27.08 | 141,000 |
Aug 11, 2023 | 27.23 | 27.56 | 27.23 | 27.35 | 27.14 | 74,900 |
Aug 10, 2023 | 27.75 | 27.84 | 27.10 | 27.37 | 27.16 | 61,600 |
Aug 9, 2023 | 27.34 | 27.74 | 27.11 | 27.60 | 27.39 | 81,000 |
Aug 8, 2023 | 27.40 | 27.48 | 26.89 | 27.47 | 27.26 | 74,200 |
Aug 7, 2023 | 28.03 | 28.18 | 27.62 | 27.80 | 27.59 | 56,900 |
Aug 4, 2023 | 27.65 | 27.92 | 27.32 | 27.89 | 27.68 | 99,300 |
Aug 3, 2023 | 27.77 | 27.87 | 27.47 | 27.49 | 27.28 | 88,000 |
Aug 2, 2023 | 27.91 | 28.22 | 27.91 | 28.00 | 27.78 | 82,800 |
Aug 1, 2023 | 28.00 | 28.44 | 28.00 | 28.30 | 28.08 | 80,500 |
Jul 31, 2023 | 27.85 | 28.16 | 27.73 | 28.14 | 27.92 | 94,500 |
Jul 28, 2023 | 27.76 | 28.16 | 27.67 | 27.76 | 27.55 | 47,300 |
Jul 27, 2023 | 27.91 | 28.07 | 27.44 | 27.57 | 27.36 | 81,700 |
Jul 26, 2023 | 27.52 | 28.00 | 27.51 | 27.80 | 27.59 | 67,700 |
Jul 25, 2023 | 27.23 | 27.87 | 27.23 | 27.62 | 27.41 | 57,700 |
Jul 24, 2023 | 27.38 | 27.76 | 27.32 | 27.53 | 27.32 | 51,700 |
Jul 21, 2023 | 27.91 | 27.94 | 27.13 | 27.33 | 27.12 | 95,800 |
Jul 20, 2023 | 28.09 | 28.09 | 27.14 | 27.68 | 27.47 | 79,700 |
Jul 19, 2023 | 27.72 | 27.94 | 27.52 | 27.84 | 27.63 | 99,400 |
Jul 18, 2023 | 27.63 | 28.13 | 27.63 | 27.77 | 27.56 | 83,200 |
Jul 17, 2023 | 26.77 | 27.75 | 26.77 | 27.54 | 27.33 | 202,500 |
Jul 14, 2023 | 26.57 | 26.88 | 26.23 | 26.86 | 26.65 | 80,900 |
Jul 13, 2023 | 26.46 | 26.82 | 26.19 | 26.71 | 26.50 | 78,300 |
Jul 12, 2023 | 26.85 | 26.89 | 26.42 | 26.50 | 26.30 | 89,600 |
Jul 11, 2023 | 26.56 | 26.65 | 25.99 | 26.17 | 25.97 | 84,300 |
Jul 10, 2023 | 26.11 | 26.88 | 26.11 | 26.44 | 26.24 | 84,400 |
Jul 7, 2023 | 25.78 | 26.46 | 25.78 | 26.23 | 26.03 | 153,900 |
Jul 6, 2023 | 26.04 | 26.04 | 25.38 | 25.70 | 25.50 | 138,600 |
Jul 5, 2023 | 26.63 | 26.78 | 26.31 | 26.36 | 26.16 | 153,000 |
Jul 3, 2023 | 26.72 | 27.29 | 26.72 | 26.89 | 26.68 | 75,000 |
Jun 30, 2023 | 27.38 | 27.38 | 26.74 | 26.85 | 26.64 | 145,100 |
Jun 29, 2023 | 26.84 | 27.08 | 26.69 | 26.95 | 26.74 | 141,400 |
Jun 28, 2023 | 25.96 | 26.87 | 25.72 | 26.84 | 26.63 | 234,100 |
Jun 27, 2023 | 25.45 | 26.10 | 25.36 | 25.77 | 25.57 | 190,500 |
Jun 26, 2023 | 25.24 | 25.79 | 25.08 | 25.37 | 25.18 | 220,700 |
Jun 23, 2023 | 25.32 | 25.85 | 25.09 | 25.27 | 25.08 | 350,600 |
Jun 22, 2023 | 26.29 | 26.30 | 25.70 | 25.71 | 25.51 | 126,800 |
Jun 21, 2023 | 26.68 | 26.70 | 26.29 | 26.36 | 26.16 | 176,400 |
Jun 20, 2023 | 26.15 | 26.89 | 25.77 | 26.71 | 26.50 | 142,000 |
Jun 16, 2023 | 26.87 | 26.87 | 26.12 | 26.29 | 26.09 | 656,400 |
Jun 15, 2023 | 25.87 | 26.53 | 25.81 | 26.50 | 26.30 | 130,500 |
Jun 14, 2023 | 0.08 Dividend | |||||
Jun 14, 2023 | 26.77 | 26.80 | 25.91 | 26.05 | 25.85 | 182,700 |
Jun 13, 2023 | 26.93 | 27.17 | 26.60 | 26.70 | 26.42 | 226,100 |
Jun 12, 2023 | 26.78 | 27.21 | 26.51 | 26.96 | 26.67 | 172,100 |
Jun 9, 2023 | 26.83 | 26.86 | 26.24 | 26.68 | 26.40 | 124,200 |
Jun 8, 2023 | 26.93 | 27.32 | 26.72 | 27.06 | 26.77 | 161,000 |
Jun 7, 2023 | 26.44 | 27.32 | 26.33 | 27.08 | 26.79 | 241,700 |
Jun 6, 2023 | 25.56 | 26.66 | 25.31 | 26.12 | 25.84 | 379,300 |
Jun 5, 2023 | 26.00 | 26.10 | 24.80 | 25.56 | 25.29 | 282,200 |
Jun 2, 2023 | 24.47 | 26.16 | 23.99 | 26.02 | 25.74 | 385,800 |
Jun 1, 2023 | 20.95 | 21.20 | 20.56 | 21.08 | 20.86 | 134,100 |
May 31, 2023 | 21.40 | 21.48 | 20.72 | 21.01 | 20.79 | 243,300 |
May 30, 2023 | 21.18 | 21.59 | 20.98 | 21.29 | 21.06 | 149,100 |
May 26, 2023 | 20.73 | 21.16 | 20.71 | 21.09 | 20.87 | 43,400 |
May 25, 2023 | 20.82 | 21.19 | 20.65 | 20.74 | 20.52 | 59,300 |
May 24, 2023 | 21.14 | 21.14 | 20.74 | 20.96 | 20.74 | 144,400 |
May 23, 2023 | 21.15 | 21.47 | 20.98 | 21.23 | 21.00 | 154,400 |
May 22, 2023 | 20.99 | 21.37 | 20.88 | 21.31 | 21.08 | 104,200 |
May 19, 2023 | 21.38 | 21.41 | 20.70 | 20.98 | 20.76 | 108,400 |
May 18, 2023 | 20.47 | 21.08 | 20.42 | 21.04 | 20.82 | 107,900 |
May 17, 2023 | 20.24 | 20.61 | 20.13 | 20.52 | 20.30 | 105,600 |
May 16, 2023 | 20.14 | 20.29 | 19.99 | 20.06 | 19.85 | 118,800 |
May 15, 2023 | 20.09 | 20.55 | 19.87 | 20.39 | 20.17 | 91,500 |
May 12, 2023 | 20.29 | 20.34 | 19.77 | 20.02 | 19.81 | 63,400 |
May 11, 2023 | 19.79 | 20.14 | 19.75 | 20.12 | 19.91 | 124,000 |
May 10, 2023 | 20.17 | 20.24 | 19.59 | 20.03 | 19.82 | 129,100 |
May 9, 2023 | 19.71 | 20.04 | 19.71 | 19.81 | 19.60 | 81,100 |
May 8, 2023 | 19.88 | 19.91 | 19.51 | 19.84 | 19.63 | 109,000 |
May 5, 2023 | 19.45 | 19.76 | 19.13 | 19.72 | 19.51 | 139,800 |
May 4, 2023 | 19.48 | 19.50 | 18.92 | 18.98 | 18.78 | 134,800 |
May 3, 2023 | 19.54 | 20.08 | 19.51 | 19.57 | 19.36 | 127,500 |
May 2, 2023 | 19.21 | 19.49 | 19.02 | 19.38 | 19.17 | 147,400 |
May 1, 2023 | 19.08 | 19.54 | 18.99 | 19.36 | 19.15 | 120,500 |
Apr 28, 2023 | 18.81 | 19.35 | 18.81 | 19.10 | 18.90 | 125,500 |
Apr 27, 2023 | 18.98 | 19.20 | 18.71 | 18.84 | 18.64 | 138,100 |
Apr 26, 2023 | 19.33 | 19.64 | 18.77 | 18.85 | 18.65 | 164,900 |
Apr 25, 2023 | 20.04 | 20.34 | 19.57 | 19.57 | 19.36 | 110,700 |
Apr 24, 2023 | 20.16 | 20.68 | 20.07 | 20.27 | 20.05 | 175,800 |
Apr 21, 2023 | 21.05 | 21.05 | 20.14 | 20.24 | 20.02 | 191,300 |
Apr 20, 2023 | 20.67 | 21.05 | 20.65 | 20.99 | 20.77 | 131,700 |
Related Tickers
ROCK Gibraltar Industries, Inc.
71.32
+0.34%
GMS GMS Inc.
90.25
+0.19%
LII Lennox International Inc.
457.15
-0.32%
TILE Interface, Inc.
14.88
-0.33%
LMB Limbach Holdings, Inc.
39.31
-1.77%
TYMN.L Tyman plc
296.00
+1.02%
TREX Trex Company, Inc.
87.45
-0.57%
2128.HK China Lesso Group Holdings Limited
2.970
-1.00%
OC Owens Corning
160.11
-0.26%
AWI Armstrong World Industries, Inc.
113.98
+0.11%