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 (%)
Nov 30, 2009 13.35 13.73 12.94 13.67 263,257 +0.48(+3.64%)
Nov 27, 2009 13.18 13.47 13.10 13.19 67,027 -0.58(-4.23%)
Nov 25, 2009 13.86 13.90 13.56 13.77 125,659 -0.04(-0.31%)
Nov 24, 2009 13.68 13.90 13.51 13.81 142,934 +0.12(+0.86%)
Nov 23, 2009 13.45 13.91 13.45 13.69 161,816 +0.50(+3.77%)
Nov 20, 2009 13.06 13.20 12.95 13.20 119,194 +0.06(+0.45%)
Nov 19, 2009 13.18 13.35 12.96 13.14 155,837 -0.24(-1.77%)
Nov 18, 2009 13.42 13.60 13.08 13.37 144,052 -0.08(-0.56%)
Nov 17, 2009 13.54 13.62 13.30 13.45 103,516 -0.19(-1.36%)
Nov 16, 2009 13.15 13.80 13.15 13.63 171,647 +0.67(+5.14%)
Nov 13, 2009 12.73 13.11 12.63 12.97 103,966 +0.27(+2.12%)
Nov 12, 2009 13.20 13.31 12.56 12.70 154,232 -0.51(-3.83%)
Nov 11, 2009 13.29 13.33 12.97 13.20 116,544 +0.12(+0.90%)
Nov 10, 2009 12.88 13.19 12.84 13.09 354,192 +0.07(+0.52%)
Nov 09, 2009 12.79 13.06 12.71 13.02 206,042 +0.42(+3.35%)
Nov 06, 2009 12.48 12.70 12.30 12.60 154,366 -0.03(-0.27%)
Nov 05, 2009 12.24 12.70 12.13 12.63 287,936 +0.58(+4.83%)
Nov 04, 2009 12.32 12.74 12.02 12.05 468,035 -0.28(-2.26%)
Nov 03, 2009 12.13 12.38 11.99 12.33 416,603 +0.13(+1.04%)
Nov 02, 2009 12.61 12.97 12.17 12.20 772,459 -0.34(-2.69%)
Oct 30, 2009 12.94 12.99 12.50 12.54 409,081 -0.55(-4.19%)
Oct 29, 2009 12.97 13.13 12.69 13.09 255,957 +0.26(+2.04%)
Oct 28, 2009 13.53 13.70 12.78 12.83 420,620 -0.78(-5.70%)
Oct 27, 2009 13.77 14.11 13.58 13.60 387,769 -0.15(-1.10%)
Oct 26, 2009 13.72 14.06 13.62 13.75 493,583 +0.01(+0.06%)
Oct 23, 2009 13.74 13.87 13.66 13.74 401,318 -0.24(-1.75%)
Oct 22, 2009 13.52 14.08 13.47 13.99 316,762 +0.40(+2.98%)
Oct 21, 2009 13.44 14.02 13.41 13.58 313,712 +0.07(+0.50%)
Oct 20, 2009 13.21 13.59 13.20 13.52 503,957 -0.01(-0.06%)
Oct 19, 2009 13.50 13.74 13.34 13.53 275,860 +0.05(+0.38%)
Oct 16, 2009 13.42 13.58 13.08 13.47 316,937 -0.02(-0.12%)
Oct 15, 2009 13.69 13.71 13.27 13.49 310,478 -0.38(-2.74%)
Oct 14, 2009 13.38 13.89 13.37 13.87 551,797 +0.73(+5.58%)
Oct 13, 2009 12.99 13.25 12.81 13.14 216,880 +0.08(+0.65%)
Oct 12, 2009 13.15 13.26 12.93 13.05 171,022 -0.17(-1.28%)
Oct 09, 2009 13.32 13.37 13.08 13.22 234,729 -0.08(-0.63%)
Oct 08, 2009 13.12 13.59 12.94 13.31 810,694 +0.46(+3.54%)
Oct 07, 2009 12.91 13.09 12.72 12.85 457,768 -0.10(-0.78%)
Oct 06, 2009 12.46 13.04 12.45 12.95 319,609 +0.57(+4.63%)
Oct 05, 2009 12.03 12.44 11.96 12.38 457,848 +0.42(+3.53%)
Oct 02, 2009 11.63 11.97 11.59 11.96 633,568 +0.08(+0.71%)
Oct 01, 2009 11.96 11.96 11.64 11.87 646,346 -0.24(-1.95%)
Sep 30, 2009 12.15 12.24 11.58 12.11 420,280 +0.02(+0.14%)
Sep 29, 2009 12.25 12.44 12.05 12.09 219,712 -0.16(-1.31%)
Sep 28, 2009 12.13 12.61 11.81 12.25 324,907 +0.15(+1.25%)
Sep 25, 2009 12.13 12.41 11.98 12.10 516,750 -0.06(-0.49%)
Sep 24, 2009 12.33 12.34 11.75 12.16 497,180 -0.13(-1.10%)
Sep 23, 2009 12.13 12.62 12.03 12.29 435,660 +0.19(+1.53%)
Sep 22, 2009 12.10 12.27 11.96 12.11 446,841 +0.18(+1.48%)
Sep 21, 2009 12.24 12.43 11.67 11.93 504,093 -0.56(-4.46%)
Sep 18, 2009 12.26 12.78 12.19 12.49 433,268 -0.09(-0.74%)
Sep 17, 2009 12.29 12.67 12.17 12.58 483,906 +0.48(+3.97%)
Sep 16, 2009 12.03 12.29 11.94 12.10 401,612 +0.06(+0.49%)
Sep 15, 2009 12.12 12.21 11.91 12.04 311,109 -0.13(-1.04%)
Sep 14, 2009 12.03 12.21 11.95 12.17 450,506 +0.03(+0.28%)
Sep 11, 2009 12.20 12.29 11.99 12.13 433,898 +0.03(+0.28%)
Sep 10, 2009 12.02 12.18 11.88 12.10 973,799 +0.04(+0.35%)
Sep 09, 2009 12.18 12.22 11.92 12.06 416,960 -0.06(-0.49%)
Sep 08, 2009 12.13 12.41 11.94 12.12 441,567 +0.15(+1.27%)
Sep 04, 2009 11.82 12.01 11.60 11.97 524,228 +0.08(+0.71%)
Sep 03, 2009 11.48 12.29 11.48 11.88 1,380,234 +0.63(+5.61%)
Sep 02, 2009 11.12 11.44 10.60 11.25 518,586 +0.06(+0.53%)
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.