Quanex Building Products Corp (NY: NX )

38.85 +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.50 14.41 14.41 14.41 267,392 -0.14(-0.99%)
Dec 30, 2009 14.23 14.60 14.18 14.55 300,115 +0.16(+1.12%)
Dec 29, 2009 14.45 14.49 14.15 14.39 216,729 +0.03(+0.24%)
Dec 28, 2009 14.75 14.86 14.04 14.36 189,074 -0.25(-1.74%)
Dec 24, 2009 14.82 14.96 14.53 14.61 45,172 -0.08(-0.58%)
Dec 23, 2009 14.87 15.31 14.27 14.70 229,891 -0.18(-1.20%)
Dec 22, 2009 14.54 15.16 14.36 14.87 291,583 +0.35(+2.40%)
Dec 21, 2009 14.41 15.11 13.97 14.53 929,226 +0.27(+1.91%)
Dec 18, 2009 14.86 15.30 14.11 14.25 4,273,945 -0.85(-5.62%)
Dec 17, 2009 14.49 15.37 14.41 15.10 467,011 +0.45(+3.07%)
Dec 16, 2009 14.52 14.90 14.41 14.65 551,009 +0.25(+1.77%)
Dec 15, 2009 14.73 14.77 14.24 14.40 405,952 -0.46(-3.09%)
Dec 14, 2009 14.46 14.86 14.43 14.86 474,246 +0.23(+1.57%)
Dec 11, 2009 13.68 14.89 13.63 14.63 1,023,573 +1.00(+7.35%)
Dec 10, 2009 14.18 14.18 13.52 13.63 237,030 -0.48(-3.43%)
Dec 09, 2009 13.87 14.17 13.72 14.11 252,129 +0.30(+2.15%)
Dec 08, 2009 13.79 14.05 13.57 13.81 188,048 -0.14(-1.03%)
Dec 07, 2009 14.02 14.20 13.80 13.96 223,796 -0.03(-0.18%)
Dec 04, 2009 14.08 14.50 13.52 13.98 1,056,970 +0.61(+4.57%)
Dec 03, 2009 13.87 13.88 13.37 13.37 328,991 -0.39(-2.84%)
Dec 02, 2009 13.99 14.08 13.53 13.76 391,237 -0.23(-1.64%)
Dec 01, 2009 13.97 14.31 13.77 13.99 445,415 +0.23(+1.67%)
Nov 30, 2009 13.44 13.82 13.03 13.76 261,483 +0.48(+3.64%)
Nov 27, 2009 13.27 13.56 13.19 13.28 66,575 -0.59(-4.23%)
Nov 25, 2009 13.96 14.00 13.65 13.86 124,813 -0.04(-0.30%)
Nov 24, 2009 13.77 13.99 13.60 13.91 141,971 +0.12(+0.86%)
Nov 23, 2009 13.54 14.01 13.54 13.79 160,726 +0.50(+3.77%)
Nov 20, 2009 13.15 13.29 13.04 13.29 118,391 +0.06(+0.45%)
Nov 19, 2009 13.27 13.44 13.05 13.23 154,787 -0.24(-1.77%)
Nov 18, 2009 13.51 13.69 13.17 13.46 143,081 -0.08(-0.56%)
Nov 17, 2009 13.63 13.71 13.39 13.54 102,818 -0.19(-1.36%)
Nov 16, 2009 13.24 13.89 13.24 13.73 170,491 +0.67(+5.14%)
Nov 13, 2009 12.82 13.20 12.72 13.06 103,266 +0.27(+2.13%)
Nov 12, 2009 13.29 13.40 12.65 12.79 153,193 -0.51(-3.83%)
Nov 11, 2009 13.38 13.42 13.06 13.29 115,759 +0.12(+0.90%)
Nov 10, 2009 12.97 13.28 12.93 13.18 351,805 +0.07(+0.52%)
Nov 09, 2009 12.88 13.15 12.79 13.11 204,654 +0.42(+3.35%)
Nov 06, 2009 12.56 12.79 12.39 12.68 153,326 -0.03(-0.27%)
Nov 05, 2009 12.32 12.79 12.21 12.72 285,996 +0.59(+4.83%)
Nov 04, 2009 12.40 12.83 12.11 12.13 464,882 -0.28(-2.26%)
Nov 03, 2009 12.21 12.46 12.07 12.41 413,797 +0.13(+1.04%)
Nov 02, 2009 12.69 13.06 12.25 12.28 767,255 -0.34(-2.69%)
Oct 30, 2009 13.03 13.08 12.58 12.62 406,325 -0.55(-4.19%)
Oct 29, 2009 13.06 13.22 12.78 13.18 254,233 +0.26(+2.04%)
Oct 28, 2009 13.63 13.80 12.87 12.91 417,786 -0.78(-5.70%)
Oct 27, 2009 13.86 14.20 13.68 13.69 385,156 -0.15(-1.10%)
Oct 26, 2009 13.81 14.15 13.71 13.85 490,258 +0.01(+0.06%)
Oct 23, 2009 13.83 13.97 13.75 13.84 398,614 -0.25(-1.75%)
Oct 22, 2009 13.61 14.18 13.56 14.08 314,628 +0.41(+2.98%)
Oct 21, 2009 13.53 14.12 13.50 13.68 311,599 +0.07(+0.50%)
Oct 20, 2009 13.30 13.68 13.29 13.61 500,561 -0.01(-0.06%)
Oct 19, 2009 13.59 13.83 13.43 13.62 274,001 +0.05(+0.38%)
Oct 16, 2009 13.52 13.67 13.17 13.57 314,801 -0.02(-0.12%)
Oct 15, 2009 13.79 13.81 13.36 13.58 308,386 -0.38(-2.74%)
Oct 14, 2009 13.47 13.98 13.46 13.97 548,079 +0.74(+5.58%)
Oct 13, 2009 13.08 13.34 12.90 13.23 215,419 +0.08(+0.65%)
Oct 12, 2009 13.24 13.35 13.01 13.14 169,870 -0.17(-1.28%)
Oct 09, 2009 13.41 13.46 13.17 13.31 233,148 -0.08(-0.63%)
Oct 08, 2009 13.21 13.68 13.02 13.40 805,232 +0.46(+3.54%)
Oct 07, 2009 13.00 13.18 12.81 12.94 454,684 -0.10(-0.78%)
Oct 06, 2009 12.55 13.13 12.53 13.04 317,455 +0.58(+4.63%)
Oct 05, 2009 12.11 12.52 12.04 12.46 454,763 +0.42(+3.53%)
Oct 02, 2009 11.71 12.05 11.66 12.04 629,300 +0.08(+0.71%)
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.