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, 2011 16.90 17.04 16.31 16.68 370,420 -0.03(-0.20%)
Jan 28, 2011 17.16 17.19 16.66 16.72 307,164 -0.49(-2.84%)
Jan 27, 2011 17.36 17.40 16.94 17.21 160,252 -0.21(-1.23%)
Jan 26, 2011 16.99 17.59 16.98 17.42 309,321 +0.47(+2.78%)
Jan 25, 2011 16.64 17.02 16.62 16.95 151,313 +0.13(+0.76%)
Jan 24, 2011 16.61 16.91 16.51 16.82 110,755 +0.18(+1.08%)
Jan 21, 2011 16.77 16.89 16.57 16.64 251,928 +0.02(+0.10%)
Jan 20, 2011 16.56 16.97 16.51 16.62 281,841 -0.08(-0.46%)
Jan 19, 2011 16.82 17.04 16.45 16.70 497,254 -0.21(-1.21%)
Jan 18, 2011 16.69 16.92 16.43 16.91 177,382 +0.11(+0.66%)
Jan 14, 2011 16.50 16.83 16.33 16.80 237,204 +0.31(+1.87%)
Jan 13, 2011 16.44 16.60 16.39 16.49 118,285 +0.01(+0.05%)
Jan 12, 2011 16.36 16.54 16.28 16.48 153,899 +0.24(+1.48%)
Jan 11, 2011 15.94 16.35 15.80 16.24 187,555 +0.42(+2.65%)
Jan 10, 2011 15.87 15.99 15.65 15.82 150,949 -0.13(-0.81%)
Jan 07, 2011 16.39 16.63 15.79 15.95 157,546 -0.39(-2.36%)
Jan 06, 2011 16.52 16.62 16.22 16.33 162,582 -0.21(-1.29%)
Jan 05, 2011 16.29 16.90 16.27 16.55 224,963 +0.21(+1.31%)
Jan 04, 2011 16.88 16.98 16.09 16.33 248,231 -0.49(-2.90%)
Jan 03, 2011 16.38 17.11 16.38 16.82 243,114 +0.58(+3.58%)
Dec 31, 2010 16.46 16.57 16.21 16.24 165,612 -0.22(-1.35%)
Dec 30, 2010 16.76 16.86 16.44 16.46 151,585 -0.28(-1.69%)
Dec 29, 2010 16.67 16.86 16.60 16.74 112,311 +0.16(+0.98%)
Dec 28, 2010 16.81 17.03 16.53 16.58 119,534 -0.24(-1.42%)
Dec 27, 2010 16.48 16.98 16.39 16.82 105,447 +0.27(+1.60%)
Dec 23, 2010 16.75 16.88 16.47 16.56 176,979 -0.20(-1.18%)
Dec 22, 2010 16.44 16.82 16.26 16.75 255,459 +0.37(+2.25%)
Dec 21, 2010 16.18 16.45 15.99 16.39 262,614 +0.28(+1.75%)
Dec 20, 2010 15.32 16.23 15.32 16.10 657,197 +0.97(+6.39%)
Dec 17, 2010 15.90 16.03 15.06 15.14 6,037,271 -0.68(-4.28%)
Dec 16, 2010 15.48 16.18 15.48 15.81 465,782 +0.40(+2.61%)
Dec 15, 2010 15.70 16.14 15.33 15.41 399,737 -0.28(-1.80%)
Dec 14, 2010 15.79 16.05 15.63 15.69 265,219 +0.00(+0.00%)
Dec 13, 2010 15.61 15.87 15.48 15.69 356,232 +0.16(+1.05%)
Dec 10, 2010 15.36 15.81 15.32 15.53 490,940 +0.23(+1.51%)
Dec 09, 2010 15.72 15.72 15.24 15.30 424,908 -0.23(-1.49%)
Dec 08, 2010 15.67 15.67 15.36 15.53 429,913 -0.06(-0.38%)
Dec 07, 2010 15.74 16.16 15.55 15.59 413,101 +0.03(+0.22%)
Dec 06, 2010 15.62 15.78 15.20 15.55 362,425 -0.12(-0.76%)
Dec 03, 2010 14.40 15.84 13.81 15.67 575,777 +1.15(+7.94%)
Dec 02, 2010 14.44 14.70 14.32 14.52 1,076,115 +0.09(+0.59%)
Dec 01, 2010 14.41 14.65 14.37 14.44 650,702 +0.31(+2.18%)
Nov 30, 2010 14.31 14.43 14.03 14.13 574,920 -0.34(-2.36%)
Nov 29, 2010 14.43 14.62 14.20 14.47 333,031 -0.08(-0.53%)
Nov 26, 2010 14.54 14.64 14.43 14.55 76,133 -0.10(-0.70%)
Nov 24, 2010 14.51 14.65 14.65 14.65 312,944 +0.32(+2.27%)
Nov 23, 2010 14.26 14.46 14.10 14.32 321,469 -0.18(-1.24%)
Nov 22, 2010 14.61 14.91 14.37 14.50 267,802 -0.21(-1.45%)
Nov 19, 2010 14.70 14.86 14.44 14.72 286,780 -0.10(-0.69%)
Nov 18, 2010 15.12 15.26 14.76 14.82 265,225 -0.02(-0.12%)
Nov 17, 2010 14.96 15.09 14.57 14.84 252,064 -0.07(-0.46%)
Nov 16, 2010 15.43 15.49 14.72 14.91 328,217 -0.67(-4.28%)
Nov 15, 2010 15.87 16.06 15.50 15.57 237,433 -0.23(-1.46%)
Nov 12, 2010 16.02 16.19 15.80 15.80 266,280 -0.43(-2.63%)
Nov 11, 2010 16.22 16.46 16.07 16.23 258,934 -0.21(-1.30%)
Nov 10, 2010 16.39 16.49 16.27 16.44 406,702 +0.12(+0.73%)
Nov 09, 2010 17.11 17.21 16.20 16.32 210,441 -0.78(-4.55%)
Nov 08, 2010 17.07 17.25 16.91 17.10 172,066 -0.06(-0.35%)
Nov 05, 2010 17.46 17.90 17.00 17.16 347,941 -0.23(-1.33%)
Nov 04, 2010 16.26 17.59 16.26 17.39 844,100 +1.46(+9.17%)
Nov 03, 2010 15.75 15.95 15.57 15.93 124,258 +0.23(+1.47%)
Nov 02, 2010 15.34 15.72 15.31 15.70 289,395 +0.57(+3.78%)
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.