Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.97 13.08 12.62 12.66 260,947 -0.58(-4.35%)
Oct 28, 2011 13.44 13.62 13.06 13.24 266,514 -0.25(-1.85%)
Oct 27, 2011 13.05 13.70 12.97 13.49 500,604 +0.91(+7.24%)
Oct 26, 2011 12.38 12.69 11.81 12.58 350,705 +0.47(+3.90%)
Oct 25, 2011 12.57 12.73 12.06 12.11 300,624 -0.59(-4.67%)
Oct 24, 2011 12.42 12.95 12.37 12.70 486,259 +0.30(+2.42%)
Oct 21, 2011 12.30 12.49 12.01 12.40 370,459 +0.33(+2.78%)
Oct 20, 2011 12.11 12.18 11.59 12.06 265,397 +0.01(+0.07%)
Oct 19, 2011 12.00 12.58 11.85 12.06 482,865 +0.02(+0.14%)
Oct 18, 2011 10.84 12.14 10.68 12.04 454,721 +1.30(+12.07%)
Oct 17, 2011 11.38 11.38 10.66 10.74 322,096 -0.79(-6.85%)
Oct 14, 2011 11.33 11.59 11.16 11.53 205,644 +0.36(+3.23%)
Oct 13, 2011 10.99 11.20 10.77 11.17 182,527 +0.06(+0.54%)
Oct 12, 2011 11.02 11.27 10.89 11.11 293,866 +0.18(+1.65%)
Oct 11, 2011 10.65 11.02 10.59 10.93 403,712 +0.14(+1.27%)
Oct 10, 2011 10.64 10.90 10.39 10.79 261,457 +0.48(+4.66%)
Oct 07, 2011 10.61 10.65 10.05 10.31 396,683 -0.26(-2.44%)
Oct 06, 2011 10.43 10.58 10.35 10.57 301,046 +0.31(+3.01%)
Oct 05, 2011 9.823 10.30 9.582 10.26 608,357 +0.46(+4.73%)
Oct 04, 2011 8.681 9.857 8.647 9.797 577,857 +1.00(+11.32%)
Oct 03, 2011 9.333 9.411 8.775 8.801 899,859 -0.60(-6.39%)
Sep 30, 2011 9.256 9.557 9.162 9.402 546,906 -0.03(-0.36%)
Sep 29, 2011 9.763 9.952 9.162 9.436 469,705 -0.04(-0.45%)
Sep 28, 2011 9.625 9.643 9.196 9.479 672,415 -0.15(-1.60%)
Sep 27, 2011 9.436 10.03 9.436 9.634 393,222 +0.44(+4.76%)
Sep 26, 2011 9.084 9.222 8.724 9.196 221,771 +0.22(+2.49%)
Sep 23, 2011 8.724 9.093 8.664 8.973 305,251 +0.25(+2.85%)
Sep 22, 2011 8.741 8.964 8.595 8.724 520,747 -0.33(-3.70%)
Sep 21, 2011 9.205 9.376 9.050 9.059 541,187 -0.15(-1.59%)
Sep 20, 2011 9.600 9.746 9.187 9.205 528,285 -0.28(-2.99%)
Sep 19, 2011 9.548 9.634 9.136 9.488 699,861 -0.29(-2.99%)
Sep 16, 2011 10.00 10.11 9.608 9.780 935,938 -0.17(-1.73%)
Sep 15, 2011 9.995 10.11 9.677 9.952 749,897 +0.09(+0.87%)
Sep 14, 2011 9.840 10.11 9.497 9.866 655,733 +0.15(+1.50%)
Sep 13, 2011 9.737 9.892 9.540 9.720 361,673 +0.03(+0.27%)
Sep 12, 2011 9.412 9.797 9.412 9.694 367,807 +0.15(+1.61%)
Sep 09, 2011 9.908 9.985 9.437 9.540 355,013 -0.52(-5.19%)
Sep 08, 2011 10.39 10.49 9.891 10.06 308,284 -0.52(-4.93%)
Sep 07, 2011 10.06 10.59 10.06 10.58 281,253 +0.73(+7.38%)
Sep 06, 2011 9.643 9.917 9.506 9.857 286,436 -0.13(-1.29%)
Sep 02, 2011 10.26 10.33 9.951 9.985 401,426 -0.55(-5.20%)
Sep 01, 2011 11.03 11.15 10.40 10.53 614,077 -0.51(-4.65%)
Aug 31, 2011 11.23 11.42 10.85 11.05 494,807 -0.03(-0.23%)
Aug 30, 2011 11.50 11.54 10.82 11.07 704,691 -0.55(-4.71%)
Aug 29, 2011 10.48 11.78 10.40 11.62 746,643 +1.33(+12.88%)
Aug 26, 2011 8.992 10.36 8.830 10.29 1,464,019 +1.17(+12.85%)
Aug 25, 2011 9.446 9.512 8.984 9.121 863,077 -0.25(-2.65%)
Aug 24, 2011 9.249 9.566 9.198 9.369 533,866 +0.08(+0.83%)
Aug 23, 2011 9.087 9.292 8.873 9.292 610,230 +0.26(+2.84%)
Aug 22, 2011 9.437 9.437 8.950 9.035 331,419 -0.12(-1.31%)
Aug 19, 2011 9.326 9.660 9.121 9.155 458,927 -0.33(-3.52%)
Aug 18, 2011 10.12 10.15 9.395 9.489 759,689 -0.92(-8.87%)
Aug 17, 2011 10.63 10.83 10.35 10.41 275,959 -0.15(-1.38%)
Aug 16, 2011 10.80 10.82 10.46 10.56 285,951 -0.40(-3.67%)
Aug 15, 2011 10.58 11.11 10.57 10.96 313,709 +0.51(+4.91%)
Aug 12, 2011 9.822 10.46 9.754 10.45 505,573 +0.61(+6.17%)
Aug 11, 2011 9.660 9.985 9.489 9.840 853,485 +0.26(+2.68%)
Aug 10, 2011 10.05 10.13 9.549 9.583 598,237 -0.74(-7.21%)
Aug 09, 2011 10.52 10.52 9.617 10.33 747,636 +0.38(+3.78%)
Aug 08, 2011 10.52 10.65 9.925 9.951 724,075 -0.95(-8.71%)
Aug 05, 2011 11.59 11.59 10.67 10.90 758,818 -0.54(-4.71%)
Aug 04, 2011 12.18 12.18 11.44 11.44 603,771 -0.92(-7.47%)
Aug 03, 2011 12.45 12.48 12.03 12.36 552,445 -0.11(-0.89%)
Aug 02, 2011 13.41 13.53 12.44 12.47 427,382 -1.02(-7.55%)
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.