Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.15 18.29 17.97 18.13 513,072 +0.03(+0.14%)
Nov 29, 2012 18.29 18.67 18.01 18.10 488,025 -0.07(-0.38%)
Nov 28, 2012 18.39 18.46 18.02 18.17 388,555 -0.27(-1.46%)
Nov 27, 2012 18.30 18.73 18.20 18.44 232,526 +0.16(+0.85%)
Nov 26, 2012 17.74 18.28 17.74 18.28 181,909 +0.42(+2.33%)
Nov 23, 2012 17.75 18.05 17.75 17.87 119,077 +0.15(+0.83%)
Nov 21, 2012 17.52 17.83 17.46 17.72 94,146 +0.25(+1.44%)
Nov 20, 2012 17.16 17.53 17.09 17.47 212,443 +0.31(+1.82%)
Nov 19, 2012 16.53 17.45 16.38 17.15 245,031 +0.85(+5.21%)
Nov 16, 2012 15.97 16.49 15.81 16.31 328,417 +0.29(+1.78%)
Nov 15, 2012 16.12 16.35 15.62 16.02 329,913 -0.11(-0.70%)
Nov 14, 2012 16.59 16.74 16.04 16.13 381,762 -0.41(-2.46%)
Nov 13, 2012 16.40 16.68 16.30 16.54 277,426 +0.08(+0.47%)
Nov 12, 2012 16.83 16.88 16.38 16.46 347,016 -0.32(-1.91%)
Nov 09, 2012 16.89 17.02 16.63 16.78 173,309 -0.19(-1.12%)
Nov 08, 2012 17.74 17.82 16.97 16.97 370,495 -0.79(-4.44%)
Nov 07, 2012 17.61 17.87 17.23 17.76 305,622 -0.08(-0.44%)
Nov 06, 2012 17.97 17.97 17.68 17.84 258,328 +0.00(+0.00%)
Nov 05, 2012 17.32 17.95 17.32 17.84 158,293 +0.48(+2.74%)
Nov 02, 2012 17.81 17.81 17.33 17.36 215,836 -0.30(-1.72%)
Nov 01, 2012 17.08 17.87 16.96 17.67 364,272 +0.54(+3.14%)
Oct 31, 2012 16.83 17.21 16.83 17.13 234,984 +0.33(+1.96%)
Oct 26, 2012 16.89 16.80 16.80 16.80 198,405 -0.11(-0.67%)
Oct 25, 2012 17.28 17.35 16.75 16.91 130,571 -0.18(-1.06%)
Oct 24, 2012 17.14 17.27 16.98 17.09 154,770 +0.01(+0.05%)
Oct 23, 2012 16.77 17.27 16.57 17.09 214,953 -0.07(-0.40%)
Oct 19, 2012 17.28 17.38 16.89 17.15 179,133 -0.23(-1.30%)
Oct 18, 2012 17.01 17.52 17.01 17.38 301,367 +0.30(+1.78%)
Oct 17, 2012 16.83 17.22 16.68 17.08 402,224 +0.40(+2.39%)
Oct 16, 2012 16.80 16.89 16.57 16.68 307,448 -0.04(-0.26%)
Oct 15, 2012 16.62 16.72 16.45 16.72 150,322 +0.23(+1.37%)
Oct 12, 2012 16.71 16.77 16.36 16.50 221,413 -0.18(-1.09%)
Oct 11, 2012 16.89 17.12 16.66 16.68 217,393 -0.02(-0.10%)
Oct 10, 2012 16.92 16.93 16.62 16.70 279,851 -0.20(-1.18%)
Oct 09, 2012 16.89 16.92 16.70 16.89 425,982 -0.07(-0.41%)
Oct 08, 2012 17.11 17.19 16.85 16.96 200,989 -0.22(-1.26%)
Oct 05, 2012 16.87 17.42 16.86 17.18 294,802 +0.36(+2.16%)
Oct 04, 2012 16.77 17.00 16.58 16.82 313,535 +0.10(+0.57%)
Oct 03, 2012 16.32 16.74 16.16 16.72 239,951 +0.47(+2.88%)
Oct 02, 2012 16.27 16.41 16.05 16.25 182,492 +0.04(+0.27%)
Oct 01, 2012 16.40 16.61 16.12 16.21 275,659 -0.11(-0.69%)
Sep 28, 2012 16.57 16.62 16.28 16.32 148,684 -0.36(-2.13%)
Sep 27, 2012 16.51 16.79 16.07 16.68 199,073 +0.26(+1.58%)
Sep 26, 2012 16.97 16.97 16.31 16.42 200,417 -0.54(-3.17%)
Sep 25, 2012 17.43 17.64 16.94 16.96 323,493 -0.37(-2.15%)
Sep 24, 2012 17.29 17.53 17.22 17.33 367,445 -0.01(-0.05%)
Sep 21, 2012 17.47 17.54 17.25 17.34 600,278 +0.09(+0.50%)
Sep 20, 2012 17.32 17.35 17.13 17.25 302,276 -0.09(-0.50%)
Sep 19, 2012 17.22 17.44 17.12 17.34 515,426 +0.16(+0.96%)
Sep 18, 2012 16.66 17.19 16.63 17.17 456,827 +0.45(+2.69%)
Sep 17, 2012 16.47 16.84 16.46 16.72 533,663 +0.23(+1.42%)
Sep 14, 2012 15.82 16.58 15.82 16.49 640,581 +0.77(+4.91%)
Sep 13, 2012 15.66 15.82 15.45 15.72 740,507 +0.06(+0.39%)
Sep 12, 2012 15.67 15.79 15.51 15.66 784,480 +0.01(+0.05%)
Sep 11, 2012 15.58 15.72 15.53 15.65 496,934 +0.10(+0.67%)
Sep 10, 2012 15.40 15.79 15.37 15.54 676,732 +0.14(+0.90%)
Sep 07, 2012 14.93 15.54 14.74 15.41 338,094 +0.54(+3.60%)
Sep 06, 2012 14.89 15.15 14.63 14.87 265,128 +0.16(+1.06%)
Sep 05, 2012 15.03 15.04 14.59 14.71 296,892 -0.39(-2.58%)
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.