Quanex Building Products Corp (NY: NX )

38.94 +0.15 (+0.39%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.37 14.52 13.95 14.21 269,931 -0.01(-0.06%)
Jan 30, 2012 14.43 14.44 14.08 14.22 296,345 -0.43(-2.95%)
Jan 27, 2012 14.35 14.68 14.35 14.65 126,816 +0.20(+1.38%)
Jan 26, 2012 14.80 14.88 14.35 14.45 153,984 -0.25(-1.71%)
Jan 25, 2012 14.56 14.74 14.28 14.70 243,289 +0.15(+1.01%)
Jan 24, 2012 14.31 14.62 14.20 14.55 249,724 +0.10(+0.66%)
Jan 23, 2012 14.69 14.79 14.32 14.46 159,175 -0.19(-1.30%)
Jan 20, 2012 14.80 14.87 14.52 14.65 338,443 -0.10(-0.65%)
Jan 19, 2012 15.13 15.13 14.68 14.74 274,753 -0.34(-2.24%)
Jan 18, 2012 14.69 15.20 14.55 15.08 233,143 +0.35(+2.35%)
Jan 17, 2012 14.63 14.80 14.53 14.73 437,024 +0.24(+1.67%)
Jan 13, 2012 14.43 14.58 14.38 14.49 414,095 -0.21(-1.41%)
Jan 12, 2012 14.41 14.71 14.15 14.70 231,786 +0.30(+2.10%)
Jan 11, 2012 14.21 14.48 14.14 14.40 224,651 +0.10(+0.66%)
Jan 10, 2012 14.10 14.31 14.03 14.30 143,466 +0.47(+3.37%)
Jan 09, 2012 13.90 14.03 13.71 13.84 212,701 -0.03(-0.25%)
Jan 06, 2012 13.96 14.10 13.64 13.87 209,305 -0.14(-0.99%)
Jan 05, 2012 13.11 14.12 12.87 14.01 426,912 +0.74(+5.61%)
Jan 04, 2012 13.46 13.46 13.13 13.26 276,502 +0.28(+2.13%)
Dec 30, 2011 13.15 13.25 12.99 12.99 255,992 -0.22(-1.64%)
Dec 29, 2011 12.50 13.24 12.50 13.20 284,390 +0.74(+5.97%)
Dec 28, 2011 12.93 12.98 12.41 12.46 240,735 -0.53(-4.06%)
Dec 27, 2011 12.77 13.11 12.71 12.99 120,902 +0.12(+0.94%)
Dec 23, 2011 12.94 13.05 12.80 12.87 182,069 +0.22(+1.78%)
Dec 21, 2011 12.03 12.72 11.89 12.64 364,853 +0.61(+5.03%)
Dec 20, 2011 11.47 12.18 11.32 12.04 276,791 +0.93(+8.33%)
Dec 19, 2011 11.20 11.40 10.96 11.11 790,034 +0.02(+0.16%)
Dec 16, 2011 11.65 12.17 11.04 11.09 1,799,887 -0.48(-4.17%)
Dec 15, 2011 11.85 11.89 11.42 11.58 561,319 -0.07(-0.59%)
Dec 14, 2011 11.98 12.22 11.64 11.65 759,716 -0.49(-4.05%)
Dec 13, 2011 12.43 12.72 12.06 12.14 527,530 -0.22(-1.74%)
Dec 12, 2011 12.41 12.65 12.01 12.35 566,464 -0.51(-3.95%)
Dec 09, 2011 12.55 13.14 12.40 12.86 518,517 +0.37(+2.97%)
Dec 08, 2011 13.05 13.05 12.42 12.49 323,942 -0.72(-5.42%)
Dec 07, 2011 13.09 13.56 12.82 13.21 368,057 -0.02(-0.13%)
Dec 06, 2011 13.53 13.53 13.19 13.22 252,716 -0.31(-2.29%)
Dec 05, 2011 13.39 13.79 13.18 13.53 278,381 +0.46(+3.49%)
Dec 02, 2011 13.09 13.31 12.90 13.08 216,481 +0.24(+1.88%)
Dec 01, 2011 13.00 13.15 12.77 12.84 239,488 -0.16(-1.26%)
Nov 30, 2011 12.54 13.02 12.14 13.00 432,352 +1.17(+9.91%)
Nov 29, 2011 11.80 11.96 11.56 11.83 210,665 +0.06(+0.51%)
Nov 28, 2011 11.65 11.96 11.58 11.77 277,177 +0.57(+5.08%)
Nov 25, 2011 11.51 11.72 11.16 11.20 100,096 -0.42(-3.64%)
Nov 23, 2011 11.92 11.97 11.60 11.62 229,279 -0.47(-3.85%)
Nov 22, 2011 12.30 12.41 12.06 12.09 118,357 -0.23(-1.89%)
Nov 21, 2011 12.29 12.53 12.20 12.32 212,941 -0.23(-1.85%)
Nov 18, 2011 12.51 12.71 12.45 12.55 248,127 +0.11(+0.90%)
Nov 17, 2011 12.64 12.88 12.31 12.44 283,293 -0.25(-1.97%)
Nov 16, 2011 12.77 13.12 12.67 12.69 178,507 -0.28(-2.19%)
Nov 15, 2011 12.47 13.05 12.47 12.97 181,405 +0.43(+3.44%)
Nov 14, 2011 12.90 13.15 12.48 12.54 171,877 -0.42(-3.26%)
Nov 11, 2011 12.53 13.03 12.53 12.97 183,447 +0.64(+5.17%)
Nov 10, 2011 12.33 12.51 12.15 12.33 251,359 +0.26(+2.14%)
Nov 09, 2011 12.65 12.75 12.05 12.07 282,036 -1.09(-8.32%)
Nov 08, 2011 13.08 13.21 12.57 13.16 178,931 +0.27(+2.07%)
Nov 07, 2011 12.97 13.15 12.53 12.90 131,691 -0.16(-1.19%)
Nov 04, 2011 13.09 13.18 12.83 13.05 139,300 -0.22(-1.62%)
Nov 03, 2011 12.64 13.33 12.40 13.27 245,435 +0.85(+6.87%)
Nov 02, 2011 12.04 12.47 12.02 12.41 325,095 +0.55(+4.65%)
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.