Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.48 14.39 14.39 14.39 267,670 -0.14(-0.99%)
Dec 30, 2009 14.21 14.59 14.16 14.54 300,427 +0.16(+1.12%)
Dec 29, 2009 14.43 14.48 14.14 14.37 216,954 +0.03(+0.24%)
Dec 28, 2009 14.74 14.85 14.03 14.34 189,271 -0.25(-1.74%)
Dec 24, 2009 14.81 14.94 14.52 14.60 45,219 -0.08(-0.58%)
Dec 23, 2009 14.86 15.29 14.26 14.68 230,130 -0.18(-1.20%)
Dec 22, 2009 14.53 15.15 14.34 14.86 291,886 +0.35(+2.40%)
Dec 21, 2009 14.40 15.10 13.96 14.51 930,193 +0.27(+1.91%)
Dec 18, 2009 14.85 15.28 14.09 14.24 4,278,391 -0.85(-5.62%)
Dec 17, 2009 14.48 15.35 14.39 15.09 467,497 +0.45(+3.07%)
Dec 16, 2009 14.50 14.88 14.40 14.64 551,582 +0.25(+1.77%)
Dec 15, 2009 14.71 14.76 14.22 14.38 406,374 -0.46(-3.09%)
Dec 14, 2009 14.44 14.85 14.42 14.84 474,739 +0.23(+1.57%)
Dec 11, 2009 13.67 14.87 13.62 14.61 1,024,638 +1.00(+7.35%)
Dec 10, 2009 14.16 14.16 13.51 13.61 237,277 -0.48(-3.43%)
Dec 09, 2009 13.86 14.15 13.70 14.09 252,391 +0.30(+2.15%)
Dec 08, 2009 13.77 14.04 13.56 13.80 188,244 -0.14(-1.03%)
Dec 07, 2009 14.00 14.19 13.78 13.94 224,029 -0.03(-0.18%)
Dec 04, 2009 14.07 14.48 13.51 13.97 1,058,070 +0.61(+4.57%)
Dec 03, 2009 13.86 13.87 13.36 13.36 329,333 -0.39(-2.84%)
Dec 02, 2009 13.98 14.06 13.52 13.75 391,644 -0.23(-1.64%)
Dec 01, 2009 13.96 14.30 13.76 13.98 445,878 +0.23(+1.67%)
Nov 30, 2009 13.42 13.81 13.02 13.75 261,755 +0.48(+3.64%)
Nov 27, 2009 13.26 13.54 13.18 13.26 66,645 -0.59(-4.23%)
Nov 25, 2009 13.94 13.98 13.64 13.85 124,943 -0.04(-0.31%)
Nov 24, 2009 13.76 13.98 13.59 13.89 142,118 +0.12(+0.86%)
Nov 23, 2009 13.53 13.99 13.53 13.77 160,893 +0.50(+3.77%)
Nov 20, 2009 13.14 13.28 13.03 13.27 118,514 +0.06(+0.45%)
Nov 19, 2009 13.26 13.42 13.03 13.21 154,948 -0.24(-1.77%)
Nov 18, 2009 13.49 13.68 13.15 13.45 143,230 -0.08(-0.56%)
Nov 17, 2009 13.62 13.70 13.37 13.53 102,925 -0.19(-1.36%)
Nov 16, 2009 13.23 13.87 13.23 13.71 170,668 +0.67(+5.14%)
Nov 13, 2009 12.81 13.19 12.70 13.04 103,373 +0.27(+2.12%)
Nov 12, 2009 13.27 13.38 12.64 12.77 153,352 -0.51(-3.83%)
Nov 11, 2009 13.37 13.41 13.04 13.28 115,880 +0.12(+0.90%)
Nov 10, 2009 12.96 13.26 12.92 13.16 352,171 +0.07(+0.52%)
Nov 09, 2009 12.87 13.14 12.78 13.09 204,866 +0.42(+3.35%)
Nov 06, 2009 12.55 12.77 12.37 12.67 153,485 -0.03(-0.27%)
Nov 05, 2009 12.31 12.77 12.20 12.70 286,294 +0.59(+4.83%)
Nov 04, 2009 12.39 12.81 12.09 12.12 465,365 -0.28(-2.26%)
Nov 03, 2009 12.20 12.45 12.06 12.40 414,227 +0.13(+1.04%)
Nov 02, 2009 12.68 13.04 12.24 12.27 768,053 -0.34(-2.69%)
Oct 30, 2009 13.02 13.07 12.57 12.61 406,748 -0.55(-4.19%)
Oct 29, 2009 13.04 13.20 12.76 13.16 254,497 +0.26(+2.04%)
Oct 28, 2009 13.61 13.78 12.86 12.90 418,221 -0.78(-5.70%)
Oct 27, 2009 13.85 14.19 13.66 13.68 385,557 -0.15(-1.10%)
Oct 26, 2009 13.80 14.14 13.70 13.83 490,768 +0.01(+0.06%)
Oct 23, 2009 13.81 13.95 13.74 13.82 399,029 -0.25(-1.75%)
Oct 22, 2009 13.59 14.16 13.54 14.07 314,956 +0.41(+2.98%)
Oct 21, 2009 13.52 14.10 13.48 13.66 311,923 +0.07(+0.50%)
Oct 20, 2009 13.29 13.67 13.28 13.59 501,082 -0.01(-0.06%)
Oct 19, 2009 13.58 13.81 13.42 13.60 274,286 +0.05(+0.37%)
Oct 16, 2009 13.50 13.65 13.15 13.55 315,129 -0.02(-0.12%)
Oct 15, 2009 13.77 13.79 13.35 13.57 308,707 -0.38(-2.74%)
Oct 14, 2009 13.46 13.97 13.45 13.95 548,650 +0.74(+5.58%)
Oct 13, 2009 13.07 13.32 12.88 13.21 215,643 +0.08(+0.65%)
Oct 12, 2009 13.23 13.33 13.00 13.13 170,047 -0.17(-1.28%)
Oct 09, 2009 13.40 13.45 13.15 13.30 233,390 -0.08(-0.63%)
Oct 08, 2009 13.20 13.67 13.01 13.38 806,069 +0.46(+3.54%)
Oct 07, 2009 12.98 13.16 12.80 12.92 455,157 -0.10(-0.78%)
Oct 06, 2009 12.53 13.12 12.52 13.03 317,786 +0.58(+4.63%)
Oct 05, 2009 12.10 12.51 12.03 12.45 455,236 +0.42(+3.53%)
Oct 02, 2009 11.69 12.03 11.65 12.03 629,954 +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.