Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.93 12.98 12.48 12.53 409,507 -0.55(-4.19%)
Oct 29, 2009 12.96 13.12 12.68 13.07 256,224 +0.26(+2.04%)
Oct 28, 2009 13.52 13.69 12.77 12.81 421,058 -0.77(-5.70%)
Oct 27, 2009 13.76 14.09 13.57 13.59 388,172 -0.15(-1.10%)
Oct 26, 2009 13.70 14.04 13.60 13.74 494,097 +0.01(+0.06%)
Oct 23, 2009 13.72 13.86 13.65 13.73 401,735 -0.24(-1.75%)
Oct 22, 2009 13.50 14.07 13.45 13.97 317,092 +0.40(+2.98%)
Oct 21, 2009 13.43 14.01 13.39 13.57 314,039 +0.07(+0.50%)
Oct 20, 2009 13.20 13.58 13.19 13.50 504,481 -0.01(-0.06%)
Oct 19, 2009 13.49 13.72 13.33 13.51 276,147 +0.05(+0.38%)
Oct 16, 2009 13.41 13.56 13.06 13.46 317,266 -0.02(-0.12%)
Oct 15, 2009 13.68 13.70 13.26 13.48 310,801 -0.38(-2.74%)
Oct 14, 2009 13.37 13.87 13.36 13.86 552,371 +0.73(+5.58%)
Oct 13, 2009 12.98 13.23 12.80 13.12 217,105 +0.08(+0.65%)
Oct 12, 2009 13.14 13.24 12.91 13.04 171,200 -0.17(-1.28%)
Oct 09, 2009 13.31 13.36 13.06 13.21 234,973 -0.08(-0.63%)
Oct 08, 2009 13.11 13.58 12.92 13.29 811,537 +0.45(+3.54%)
Oct 07, 2009 12.90 13.07 12.71 12.84 458,244 -0.10(-0.78%)
Oct 06, 2009 12.45 13.03 12.43 12.94 319,941 +0.57(+4.63%)
Oct 05, 2009 12.02 12.42 11.95 12.37 458,324 +0.42(+3.53%)
Oct 02, 2009 11.62 11.95 11.57 11.94 634,227 +0.08(+0.71%)
Oct 01, 2009 11.94 11.94 11.62 11.86 647,019 -0.24(-1.95%)
Sep 30, 2009 12.14 12.23 11.57 12.10 420,717 +0.02(+0.14%)
Sep 29, 2009 12.24 12.42 12.04 12.08 219,940 -0.16(-1.31%)
Sep 28, 2009 12.12 12.59 11.79 12.24 325,245 +0.15(+1.26%)
Sep 25, 2009 12.11 12.40 11.97 12.09 517,288 -0.06(-0.49%)
Sep 24, 2009 12.32 12.33 11.74 12.15 497,697 -0.13(-1.10%)
Sep 23, 2009 12.11 12.61 12.02 12.28 436,113 +0.19(+1.53%)
Sep 22, 2009 12.09 12.26 11.94 12.10 447,306 +0.18(+1.48%)
Sep 21, 2009 12.23 12.42 11.66 11.92 504,617 -0.56(-4.46%)
Sep 18, 2009 12.25 12.77 12.18 12.48 433,719 -0.09(-0.74%)
Sep 17, 2009 12.28 12.66 12.15 12.57 484,409 +0.48(+3.97%)
Sep 16, 2009 12.02 12.28 11.93 12.09 402,030 +0.06(+0.49%)
Sep 15, 2009 12.10 12.20 11.89 12.03 311,433 -0.13(-1.04%)
Sep 14, 2009 12.02 12.20 11.94 12.15 450,974 +0.03(+0.28%)
Sep 11, 2009 12.19 12.27 11.98 12.12 434,349 +0.03(+0.28%)
Sep 10, 2009 12.00 12.17 11.87 12.09 974,812 +0.04(+0.35%)
Sep 09, 2009 12.17 12.21 11.90 12.05 417,394 -0.06(-0.49%)
Sep 08, 2009 12.12 12.39 11.93 12.10 442,026 +0.15(+1.27%)
Sep 04, 2009 11.81 12.00 11.58 11.95 524,773 +0.08(+0.71%)
Sep 03, 2009 11.47 12.28 11.47 11.87 1,381,670 +0.63(+5.61%)
Sep 02, 2009 11.11 11.42 10.59 11.24 519,126 +0.06(+0.53%)
Sep 01, 2009 11.21 11.49 10.59 11.18 353,927 -0.14(-1.26%)
Aug 31, 2009 11.36 11.52 11.20 11.32 173,798 -0.18(-1.61%)
Aug 28, 2009 11.70 11.91 11.40 11.51 164,105 -0.12(-1.01%)
Aug 27, 2009 11.44 11.67 11.23 11.63 208,061 +0.03(+0.22%)
Aug 26, 2009 11.72 11.79 11.47 11.60 187,762 -0.10(-0.86%)
Aug 25, 2009 12.13 12.22 11.68 11.70 338,527 -0.40(-3.33%)
Aug 24, 2009 12.36 12.36 12.09 12.10 273,389 -0.15(-1.23%)
Aug 21, 2009 12.22 12.47 12.05 12.26 468,333 +0.24(+1.96%)
Aug 20, 2009 11.53 12.68 11.53 12.02 742,620 +0.77(+6.88%)
Aug 19, 2009 11.10 11.37 11.07 11.25 196,614 +0.05(+0.45%)
Aug 18, 2009 11.30 11.30 10.93 11.20 303,357 +0.06(+0.51%)
Aug 17, 2009 11.10 11.40 11.10 11.14 238,032 -0.16(-1.40%)
Aug 14, 2009 11.40 11.43 11.10 11.30 393,021 -0.08(-0.74%)
Aug 13, 2009 11.48 11.61 11.22 11.38 509,664 +0.02(+0.15%)
Aug 12, 2009 10.84 11.54 10.84 11.36 375,077 +0.57(+5.30%)
Aug 11, 2009 10.93 11.05 10.76 10.79 167,867 -0.19(-1.76%)
Aug 10, 2009 11.23 11.43 10.79 10.99 383,031 -0.29(-2.54%)
Aug 07, 2009 10.17 11.73 10.15 11.27 1,216,232 +1.27(+12.69%)
Aug 06, 2009 9.927 10.09 9.826 10.00 292,513 +0.12(+1.19%)
Aug 05, 2009 10.09 10.09 9.751 9.885 201,330 -0.22(-2.16%)
Aug 04, 2009 9.877 10.14 9.877 10.10 243,331 +0.10(+1.01%)
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.