Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.44 18.55 18.09 18.33 376,386 -0.20(-1.05%)
Jan 30, 2013 19.20 19.22 18.44 18.53 187,166 -0.68(-3.56%)
Jan 29, 2013 18.92 19.23 18.91 19.21 254,806 +0.28(+1.50%)
Jan 28, 2013 18.82 18.96 18.57 18.92 453,947 +0.16(+0.85%)
Jan 25, 2013 18.92 19.00 18.69 18.77 407,990 -0.05(-0.28%)
Jan 24, 2013 18.90 19.05 18.67 18.82 224,519 -0.04(-0.24%)
Jan 23, 2013 18.82 18.90 18.69 18.86 345,903 +0.02(+0.09%)
Jan 22, 2013 18.77 19.05 18.70 18.84 436,078 +0.10(+0.52%)
Jan 18, 2013 18.63 18.87 18.53 18.75 484,350 +0.11(+0.57%)
Jan 17, 2013 18.34 18.93 18.28 18.64 437,319 +0.43(+2.39%)
Jan 16, 2013 18.44 18.44 18.17 18.21 258,981 -0.32(-1.72%)
Jan 15, 2013 18.45 18.61 18.40 18.53 254,549 -0.04(-0.19%)
Jan 14, 2013 18.56 18.93 18.44 18.56 319,068 -0.04(-0.19%)
Jan 11, 2013 18.47 18.63 18.35 18.60 179,950 +0.16(+0.87%)
Jan 10, 2013 18.58 18.60 18.19 18.44 341,695 -0.06(-0.34%)
Jan 09, 2013 18.34 18.66 18.29 18.50 143,907 +0.23(+1.26%)
Jan 08, 2013 18.21 18.37 18.09 18.27 207,248 +0.12(+0.64%)
Jan 07, 2013 18.47 18.69 18.06 18.15 335,859 -0.45(-2.43%)
Jan 04, 2013 18.92 18.98 18.53 18.61 259,870 -0.18(-0.94%)
Jan 03, 2013 18.62 19.01 18.36 18.78 234,583 +0.16(+0.86%)
Jan 02, 2013 18.96 19.00 18.48 18.62 510,484 +0.51(+2.84%)
Dec 31, 2012 17.54 18.16 17.54 18.11 360,116 +0.53(+3.03%)
Dec 28, 2012 17.59 17.76 17.43 17.58 216,151 -0.17(-0.95%)
Dec 27, 2012 17.66 17.78 17.35 17.74 1,233,493 +0.03(+0.15%)
Dec 26, 2012 17.97 17.98 17.57 17.72 413,828 -0.28(-1.53%)
Dec 24, 2012 18.28 18.45 17.58 17.99 322,529 -0.04(-0.20%)
Dec 21, 2012 19.21 19.22 17.52 18.03 2,300,337 -1.66(-8.43%)
Dec 20, 2012 19.35 19.76 19.19 19.69 314,340 +0.29(+1.51%)
Dec 19, 2012 19.39 19.65 19.00 19.39 280,010 +0.00(+0.00%)
Dec 18, 2012 18.73 19.47 18.69 19.39 391,082 +0.76(+4.10%)
Dec 17, 2012 18.52 18.77 18.36 18.63 298,164 +0.21(+1.16%)
Dec 14, 2012 18.53 18.89 18.33 18.42 211,893 -0.22(-1.19%)
Dec 13, 2012 18.58 18.72 18.44 18.64 262,645 +0.03(+0.14%)
Dec 12, 2012 18.60 18.98 18.43 18.61 263,914 +0.11(+0.57%)
Dec 11, 2012 19.00 19.18 18.41 18.51 411,422 -0.35(-1.88%)
Dec 10, 2012 18.77 18.96 18.65 18.86 382,194 +0.13(+0.71%)
Dec 07, 2012 18.96 19.07 18.68 18.73 190,246 -0.08(-0.42%)
Dec 06, 2012 18.75 18.90 18.36 18.81 162,339 +0.12(+0.62%)
Dec 05, 2012 18.99 19.00 18.48 18.69 250,500 -0.26(-1.36%)
Dec 04, 2012 18.87 19.13 18.74 18.95 208,486 +0.43(+2.29%)
Nov 30, 2012 18.55 18.69 18.37 18.53 501,981 +0.03(+0.14%)
Nov 29, 2012 18.69 19.08 18.41 18.50 477,476 -0.07(-0.38%)
Nov 28, 2012 18.79 18.87 18.42 18.57 380,156 -0.27(-1.46%)
Nov 27, 2012 18.70 19.15 18.61 18.84 227,499 +0.16(+0.85%)
Nov 26, 2012 18.14 18.69 18.14 18.69 177,977 +0.42(+2.33%)
Nov 23, 2012 18.14 18.45 18.14 18.26 116,503 +0.15(+0.83%)
Nov 21, 2012 17.91 18.22 17.84 18.11 92,110 +0.26(+1.44%)
Nov 20, 2012 17.54 17.91 17.46 17.85 207,851 +0.32(+1.82%)
Nov 19, 2012 16.90 17.83 16.74 17.53 239,735 +0.87(+5.21%)
Nov 16, 2012 16.32 16.85 16.16 16.67 321,318 +0.29(+1.78%)
Nov 15, 2012 16.48 16.71 15.97 16.37 322,781 -0.12(-0.70%)
Nov 14, 2012 16.96 17.11 16.39 16.49 373,510 -0.42(-2.46%)
Nov 13, 2012 16.76 17.05 16.66 16.91 271,429 +0.08(+0.47%)
Nov 12, 2012 17.21 17.25 16.75 16.83 339,514 -0.33(-1.91%)
Nov 09, 2012 17.27 17.40 16.99 17.15 169,563 -0.19(-1.12%)
Nov 08, 2012 18.13 18.22 17.35 17.35 362,486 -0.81(-4.44%)
Nov 07, 2012 18.00 18.27 17.61 18.15 299,015 -0.08(-0.44%)
Nov 06, 2012 18.37 18.37 18.07 18.23 252,744 +0.00(+0.00%)
Nov 05, 2012 17.70 18.35 17.70 18.23 154,871 +0.49(+2.74%)
Nov 02, 2012 18.21 18.21 17.71 17.75 211,171 -0.31(-1.72%)
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.