Quanex Building Products Corp (NY: NX )

19.29 +0.13 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.23 19.35 18.94 18.97 141,776 -0.26(-1.35%)
Dec 30, 2010 19.58 19.70 19.20 19.23 129,768 -0.33(-1.69%)
Dec 29, 2010 19.47 19.69 19.39 19.56 96,147 +0.19(+0.98%)
Dec 28, 2010 19.64 19.89 19.31 19.37 102,330 -0.28(-1.42%)
Dec 27, 2010 19.25 19.83 19.14 19.65 90,271 +0.31(+1.60%)
Dec 23, 2010 19.57 19.72 19.24 19.34 151,507 -0.23(-1.18%)
Dec 22, 2010 19.20 19.65 18.99 19.57 218,692 +0.43(+2.25%)
Dec 21, 2010 18.90 19.22 18.68 19.14 224,817 +0.33(+1.75%)
Dec 20, 2010 17.90 18.96 17.90 18.81 562,609 +1.13(+6.39%)
Dec 17, 2010 18.57 18.72 17.59 17.68 5,168,342 -0.79(-4.28%)
Dec 16, 2010 18.08 18.90 18.08 18.47 398,744 +0.47(+2.61%)
Dec 15, 2010 18.34 18.85 17.91 18.00 342,204 -0.33(-1.80%)
Dec 14, 2010 18.44 18.75 18.26 18.33 227,047 +0.00(+0.00%)
Dec 13, 2010 18.23 18.54 18.08 18.33 304,961 +0.15(+0.83%)
Dec 10, 2010 17.98 18.51 17.94 18.18 419,356 +0.27(+1.51%)
Dec 09, 2010 18.40 18.40 17.84 17.91 362,952 -0.27(-1.49%)
Dec 08, 2010 18.35 18.35 17.98 18.18 367,227 -0.07(-0.38%)
Dec 07, 2010 18.43 18.92 18.20 18.25 352,867 +0.04(+0.22%)
Dec 06, 2010 18.29 18.47 17.79 18.21 309,580 -0.14(-0.76%)
Dec 03, 2010 16.86 18.54 16.17 18.35 491,823 +1.35(+7.94%)
Dec 02, 2010 16.90 17.21 16.76 17.00 919,206 +0.10(+0.59%)
Dec 01, 2010 16.87 17.15 16.82 16.90 555,823 +0.36(+2.18%)
Nov 30, 2010 16.75 16.89 16.43 16.54 491,091 -0.40(-2.36%)
Nov 29, 2010 16.89 17.12 16.62 16.94 284,472 -0.09(-0.53%)
Nov 26, 2010 17.02 17.14 16.89 17.03 65,032 -0.12(-0.70%)
Nov 24, 2010 16.99 17.15 17.15 17.15 267,314 +0.38(+2.27%)
Nov 23, 2010 16.69 16.93 16.51 16.77 274,596 -0.21(-1.24%)
Nov 22, 2010 17.10 17.45 16.82 16.98 228,754 -0.25(-1.45%)
Nov 19, 2010 17.21 17.40 16.90 17.23 244,965 -0.12(-0.69%)
Nov 18, 2010 17.70 17.86 17.28 17.35 226,553 -0.02(-0.12%)
Nov 17, 2010 17.51 17.67 17.06 17.37 215,311 -0.08(-0.46%)
Nov 16, 2010 18.06 18.14 17.23 17.45 280,360 -0.78(-4.28%)
Nov 15, 2010 18.58 18.80 18.15 18.23 202,813 -0.27(-1.46%)
Nov 12, 2010 18.75 18.95 18.50 18.50 227,454 -0.50(-2.63%)
Nov 11, 2010 18.99 19.27 18.81 19.00 221,179 -0.25(-1.30%)
Nov 10, 2010 19.19 19.31 19.05 19.25 347,401 +0.14(+0.73%)
Nov 09, 2010 20.03 20.15 18.97 19.11 179,757 -0.91(-4.55%)
Nov 08, 2010 19.98 20.19 19.80 20.02 146,977 -0.07(-0.35%)
Nov 05, 2010 20.44 20.96 19.90 20.09 297,208 -0.27(-1.33%)
Nov 04, 2010 19.04 20.59 19.04 20.36 721,021 +1.71(+9.17%)
Nov 03, 2010 18.44 18.67 18.23 18.65 106,140 +0.27(+1.47%)
Nov 02, 2010 17.96 18.40 17.92 18.38 247,198 +0.67(+3.78%)
Nov 01, 2010 18.13 18.28 17.53 17.71 163,822 -0.31(-1.72%)
Oct 29, 2010 17.94 18.22 17.91 18.02 82,919 +0.00(+0.00%)
Oct 28, 2010 18.36 18.47 17.95 18.02 95,947 -0.16(-0.88%)
Oct 27, 2010 17.69 18.24 17.50 18.18 203,615 +0.04(+0.22%)
Oct 25, 2010 18.13 18.55 17.95 18.14 145,110 +0.19(+1.06%)
Oct 22, 2010 18.20 18.33 17.92 17.95 123,726 -0.22(-1.21%)
Oct 21, 2010 17.92 18.48 17.53 18.17 217,325 +0.43(+2.42%)
Oct 20, 2010 17.68 17.82 17.19 17.74 194,981 +0.20(+1.14%)
Oct 19, 2010 17.00 17.93 17.00 17.54 356,023 +0.29(+1.68%)
Oct 18, 2010 17.55 17.55 17.14 17.25 239,041 -0.21(-1.20%)
Oct 15, 2010 17.96 18.21 17.21 17.46 434,992 -0.66(-3.64%)
Oct 14, 2010 18.52 18.65 17.85 18.12 324,287 -0.36(-1.95%)
Oct 13, 2010 18.04 18.62 17.73 18.48 238,481 +0.53(+2.95%)
Oct 12, 2010 17.64 18.06 17.45 17.95 173,549 +0.19(+1.07%)
Oct 11, 2010 17.93 18.04 17.73 17.76 149,287 -0.14(-0.78%)
Oct 08, 2010 17.90 18.00 17.39 17.90 223,673 +0.38(+2.17%)
Oct 07, 2010 17.54 17.74 17.25 17.52 749 +0.05(+0.29%)
Oct 06, 2010 17.33 17.54 17.19 17.47 229,171 +0.15(+0.87%)
Oct 05, 2010 16.81 17.34 16.49 17.32 278,938 +0.77(+4.65%)
Oct 04, 2010 17.12 17.26 16.49 16.55 248,198 -0.66(-3.83%)
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.