Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.38 17.04 16.25 16.68 215,794 -0.03(-0.16%)
Jan 30, 2014 17.02 17.13 16.69 16.71 128,485 -0.20(-1.20%)
Jan 29, 2014 16.82 17.01 16.58 16.91 214,718 -0.07(-0.41%)
Jan 28, 2014 16.82 17.24 16.82 16.98 193,010 +0.22(+1.31%)
Jan 27, 2014 17.04 17.17 16.61 16.76 136,600 -0.29(-1.70%)
Jan 24, 2014 17.15 17.15 16.91 17.05 227,878 -0.21(-1.22%)
Jan 23, 2014 17.30 17.35 17.02 17.26 227,450 -0.08(-0.46%)
Jan 22, 2014 17.27 17.40 17.19 17.34 268,872 +0.00(+0.00%)
Jan 21, 2014 17.34 17.43 17.16 17.34 141,500 +0.00(+0.00%)
Jan 17, 2014 17.36 17.34 17.34 17.34 460,649 -0.11(-0.66%)
Jan 16, 2014 17.41 17.63 17.28 17.46 271,616 +0.05(+0.30%)
Jan 15, 2014 17.33 17.44 17.34 17.40 124,704 +0.07(+0.41%)
Jan 14, 2014 17.16 17.43 17.08 17.33 389,140 +0.28(+1.65%)
Jan 13, 2014 17.96 17.96 17.02 17.05 693,069 -1.00(-5.56%)
Jan 10, 2014 17.57 18.08 17.57 18.05 342,025 +0.54(+3.06%)
Jan 09, 2014 17.64 17.76 17.36 17.52 126,172 -0.11(-0.65%)
Jan 08, 2014 17.55 17.86 17.33 17.63 275,844 +0.03(+0.15%)
Jan 07, 2014 17.36 17.78 17.22 17.61 337,208 +0.35(+2.04%)
Jan 06, 2014 17.70 17.76 17.24 17.25 190,415 -0.42(-2.39%)
Jan 03, 2014 17.55 18.03 17.55 17.68 192,717 +0.13(+0.75%)
Jan 02, 2014 17.44 17.65 17.37 17.54 445,089 +0.01(+0.05%)
Dec 31, 2013 17.54 17.54 17.54 17.54 358,522 +0.05(+0.30%)
Dec 30, 2013 17.49 17.77 17.46 17.48 265,549 -0.05(-0.30%)
Dec 27, 2013 17.73 17.77 17.34 17.54 342,191 -0.11(-0.65%)
Dec 26, 2013 17.65 17.91 17.48 17.65 264,560 +0.03(+0.15%)
Dec 24, 2013 17.46 17.90 17.41 17.62 141,918 +0.15(+0.86%)
Dec 23, 2013 17.66 17.83 17.42 17.47 478,715 -0.03(-0.15%)
Dec 20, 2013 16.48 17.52 16.48 17.50 853,869 +1.12(+6.82%)
Dec 19, 2013 15.86 16.46 15.86 16.38 877,735 +0.50(+3.16%)
Dec 18, 2013 15.58 16.59 15.43 15.88 1,058,151 +0.55(+3.56%)
Dec 17, 2013 15.13 15.47 14.95 15.33 339,771 +0.17(+1.10%)
Dec 16, 2013 15.23 15.33 14.96 15.17 389,942 -0.04(-0.23%)
Dec 13, 2013 15.22 15.36 15.13 15.20 150,865 -0.02(-0.12%)
Dec 12, 2013 15.36 15.43 15.22 15.22 219,075 -0.17(-1.09%)
Dec 11, 2013 15.69 15.72 15.22 15.39 183,090 -0.30(-1.90%)
Dec 10, 2013 16.05 16.34 15.58 15.69 285,131 -0.34(-2.14%)
Dec 09, 2013 15.73 16.08 15.69 16.03 298,931 +0.36(+2.30%)
Dec 06, 2013 15.67 16.03 15.35 15.67 265,287 +0.18(+1.19%)
Dec 05, 2013 15.48 15.67 15.15 15.48 405,733 +0.04(+0.28%)
Dec 04, 2013 15.18 15.69 14.97 15.44 557,746 +0.21(+1.38%)
Dec 03, 2013 15.13 15.25 14.91 15.23 488,085 +0.03(+0.17%)
Dec 02, 2013 15.62 15.69 15.13 15.20 214,724 -0.47(-2.97%)
Nov 29, 2013 15.89 16.00 15.48 15.67 157,210 -0.09(-0.56%)
Nov 27, 2013 15.83 16.10 15.76 15.76 125,328 -0.03(-0.17%)
Nov 26, 2013 15.41 15.85 15.06 15.78 259,288 +0.40(+2.57%)
Nov 25, 2013 15.53 15.56 15.33 15.39 120,340 -0.10(-0.62%)
Nov 22, 2013 15.59 15.65 15.39 15.48 129,623 -0.06(-0.40%)
Nov 21, 2013 15.33 15.64 15.19 15.55 210,179 +0.27(+1.78%)
Nov 20, 2013 15.62 16.01 15.19 15.27 334,891 -0.28(-1.81%)
Nov 19, 2013 15.59 15.78 15.48 15.55 103,504 -0.06(-0.39%)
Nov 18, 2013 15.91 16.04 15.62 15.62 174,701 -0.27(-1.71%)
Nov 15, 2013 16.05 16.23 15.80 15.89 352,921 -0.19(-1.20%)
Nov 14, 2013 15.86 16.15 15.61 16.08 491,625 +0.73(+4.75%)
Nov 12, 2013 15.37 15.47 15.19 15.35 214,944 -0.02(-0.11%)
Nov 11, 2013 15.15 15.50 15.10 15.37 491,661 +0.20(+1.33%)
Nov 08, 2013 15.47 15.47 15.13 15.17 297,269 -0.33(-2.15%)
Nov 07, 2013 15.67 15.98 15.50 15.50 288,545 -0.11(-0.68%)
Nov 06, 2013 15.58 15.81 15.48 15.61 268,710 +0.13(+0.85%)
Nov 05, 2013 15.49 15.80 15.45 15.48 394,355 -0.06(-0.40%)
Nov 04, 2013 15.44 15.70 15.44 15.54 339,949 +0.13(+0.86%)
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.