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 (%)
Dec 31, 2014 16.71 16.59 16.59 16.59 242,840 -0.07(-0.42%)
Dec 30, 2014 16.66 16.77 16.47 16.66 237,883 +0.00(+0.00%)
Dec 29, 2014 16.50 16.73 16.50 16.66 212,455 +0.19(+1.18%)
Dec 26, 2014 16.35 16.56 16.35 16.46 254,408 +0.24(+1.47%)
Dec 24, 2014 16.06 16.23 16.23 16.23 185,781 +0.18(+1.10%)
Dec 23, 2014 15.72 16.13 15.66 16.05 295,455 +0.33(+2.08%)
Dec 22, 2014 15.71 15.72 15.60 15.72 326,383 +0.05(+0.34%)
Dec 19, 2014 15.69 15.74 15.59 15.67 620,894 -0.04(-0.28%)
Dec 18, 2014 16.08 16.08 15.67 15.71 578,035 -0.14(-0.89%)
Dec 17, 2014 15.86 15.96 15.78 15.86 447,028 +0.02(+0.11%)
Dec 16, 2014 15.89 16.02 15.78 15.84 751,605 -0.12(-0.77%)
Dec 15, 2014 16.15 16.32 15.95 15.96 760,304 -0.21(-1.31%)
Dec 12, 2014 17.14 17.14 15.82 16.17 981,511 -1.41(-8.04%)
Dec 11, 2014 17.74 18.05 17.45 17.59 244,570 -0.11(-0.65%)
Dec 10, 2014 17.93 17.98 17.60 17.70 208,801 -0.29(-1.62%)
Dec 09, 2014 17.64 18.00 17.51 17.99 470,943 +0.17(+0.94%)
Dec 08, 2014 18.02 18.27 17.82 17.82 166,190 -0.20(-1.12%)
Dec 05, 2014 17.90 18.12 17.87 18.03 231,763 +0.13(+0.74%)
Dec 04, 2014 17.82 18.01 17.71 17.90 218,394 +0.02(+0.10%)
Dec 03, 2014 17.85 17.97 17.65 17.88 353,928 +0.07(+0.40%)
Dec 02, 2014 17.62 17.92 17.56 17.81 338,804 +0.18(+1.00%)
Dec 01, 2014 17.41 17.74 17.25 17.63 256,280 +0.19(+1.11%)
Nov 28, 2014 17.70 17.79 17.43 17.44 113,615 -0.28(-1.59%)
Nov 26, 2014 17.64 17.72 17.72 17.72 235,271 +0.05(+0.30%)
Nov 25, 2014 17.72 17.93 17.64 17.67 198,712 -0.08(-0.45%)
Nov 24, 2014 17.71 17.91 17.64 17.75 275,503 +0.04(+0.20%)
Nov 21, 2014 17.95 18.05 17.69 17.71 138,339 -0.02(-0.10%)
Nov 20, 2014 17.28 17.75 17.18 17.73 218,235 +0.39(+2.24%)
Nov 19, 2014 17.57 17.57 17.16 17.34 159,021 -0.20(-1.16%)
Nov 18, 2014 17.42 17.65 17.32 17.54 157,333 +0.19(+1.07%)
Nov 17, 2014 17.59 17.67 17.34 17.36 148,231 -0.22(-1.25%)
Nov 14, 2014 17.41 17.70 17.34 17.58 201,318 +0.19(+1.12%)
Nov 13, 2014 17.73 17.86 17.38 17.38 239,667 -0.35(-1.99%)
Nov 12, 2014 17.67 17.82 17.54 17.74 197,829 +0.01(+0.05%)
Nov 11, 2014 17.52 17.80 17.47 17.73 378,494 +0.21(+1.21%)
Nov 10, 2014 17.73 17.85 17.51 17.52 268,943 -0.14(-0.80%)
Nov 07, 2014 17.66 17.82 17.60 17.66 345,122 -0.02(-0.10%)
Nov 06, 2014 17.79 17.91 17.61 17.67 249,167 -0.08(-0.45%)
Nov 05, 2014 17.73 17.84 17.60 17.75 186,370 +0.14(+0.80%)
Nov 04, 2014 17.65 17.83 17.54 17.61 155,712 -0.08(-0.45%)
Nov 03, 2014 17.66 17.75 17.54 17.69 321,255 +0.04(+0.25%)
Oct 31, 2014 17.86 17.86 17.52 17.65 395,694 +0.11(+0.65%)
Oct 30, 2014 17.39 17.74 17.23 17.53 221,325 +0.12(+0.71%)
Oct 29, 2014 17.29 17.32 17.22 17.41 177,060 +0.13(+0.77%)
Oct 28, 2014 17.11 17.38 16.98 17.28 291,814 +0.30(+1.77%)
Oct 27, 2014 17.04 17.05 17.04 16.98 155,622 -0.06(-0.36%)
Oct 24, 2014 17.15 17.15 17.01 17.04 151,236 -0.06(-0.36%)
Oct 23, 2014 16.90 17.25 16.81 17.10 222,528 +0.41(+2.48%)
Oct 22, 2014 16.91 17.03 16.66 16.69 204,569 -0.14(-0.84%)
Oct 21, 2014 16.75 17.02 16.66 16.83 178,959 +0.13(+0.79%)
Oct 20, 2014 16.26 16.70 16.26 16.70 215,389 +0.38(+2.32%)
Oct 17, 2014 16.48 16.51 16.24 16.32 339,858 -0.05(-0.32%)
Oct 16, 2014 16.00 16.49 16.00 16.37 363,589 +0.13(+0.81%)
Oct 15, 2014 15.50 16.30 15.29 16.24 309,685 +0.54(+3.43%)
Oct 14, 2014 15.43 15.83 15.36 15.70 391,828 +0.41(+2.71%)
Oct 13, 2014 15.14 15.43 15.05 15.29 286,512 +0.19(+1.28%)
Oct 10, 2014 15.44 15.59 15.06 15.09 339,058 -0.42(-2.73%)
Oct 09, 2014 15.88 15.91 15.47 15.52 286,524 -0.37(-2.33%)
Oct 08, 2014 15.48 15.89 15.22 15.89 383,910 +0.39(+2.50%)
Oct 07, 2014 15.56 15.63 15.33 15.50 375,317 -0.18(-1.12%)
Oct 06, 2014 15.79 15.85 15.58 15.67 294,435 -0.11(-0.73%)
Oct 03, 2014 15.78 15.89 15.45 15.79 432,158 -0.09(-0.55%)
Oct 02, 2014 15.61 15.97 15.59 15.88 249,792 +0.23(+1.46%)
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.