Quanex Building Products Corp (NY: NX )

28.43 +0.27 (+0.96%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.09 13.18 12.92 12.92 257,273 -0.22(-1.64%)
Dec 29, 2011 12.43 13.17 12.43 13.14 285,812 +0.74(+5.97%)
Dec 28, 2011 12.86 12.91 12.35 12.40 241,940 -0.52(-4.06%)
Dec 27, 2011 12.71 13.04 12.65 12.92 121,507 +0.12(+0.94%)
Dec 23, 2011 12.88 12.98 12.74 12.80 182,980 +0.22(+1.78%)
Dec 21, 2011 11.97 12.66 11.83 12.58 366,678 +0.60(+5.03%)
Dec 20, 2011 11.41 12.12 11.26 11.98 278,175 +0.92(+8.33%)
Dec 19, 2011 11.14 11.34 10.90 11.06 793,986 +0.02(+0.16%)
Dec 16, 2011 11.60 12.11 10.99 11.04 1,808,891 -0.48(-4.17%)
Dec 15, 2011 11.79 11.83 11.37 11.52 564,127 -0.07(-0.59%)
Dec 14, 2011 11.92 12.15 11.58 11.59 763,516 -0.49(-4.05%)
Dec 13, 2011 12.37 12.65 12.00 12.08 530,168 -0.21(-1.74%)
Dec 12, 2011 12.35 12.58 11.95 12.29 569,298 -0.51(-3.95%)
Dec 09, 2011 12.49 13.07 12.34 12.80 521,111 +0.37(+2.97%)
Dec 08, 2011 12.99 12.99 12.36 12.43 325,562 -0.71(-5.42%)
Dec 07, 2011 13.02 13.49 12.76 13.14 369,898 -0.02(-0.13%)
Dec 06, 2011 13.47 13.47 13.12 13.16 253,981 -0.31(-2.29%)
Dec 05, 2011 13.32 13.72 13.12 13.47 279,774 +0.45(+3.49%)
Dec 02, 2011 13.02 13.24 12.84 13.01 217,564 +0.24(+1.88%)
Dec 01, 2011 12.93 13.08 12.70 12.77 240,686 -0.16(-1.26%)
Nov 30, 2011 12.48 12.95 12.08 12.93 434,515 +1.17(+9.91%)
Nov 29, 2011 11.74 11.90 11.50 11.77 211,719 +0.06(+0.51%)
Nov 28, 2011 11.60 11.90 11.52 11.71 278,563 +0.57(+5.08%)
Nov 25, 2011 11.45 11.67 11.11 11.14 100,597 -0.42(-3.64%)
Nov 23, 2011 11.86 11.91 11.55 11.56 230,426 -0.46(-3.85%)
Nov 22, 2011 12.24 12.35 12.00 12.03 118,949 -0.23(-1.89%)
Nov 21, 2011 12.23 12.46 12.14 12.26 214,006 -0.23(-1.85%)
Nov 18, 2011 12.45 12.64 12.39 12.49 249,368 +0.11(+0.90%)
Nov 17, 2011 12.57 12.81 12.25 12.38 284,710 -0.25(-1.97%)
Nov 16, 2011 12.70 13.05 12.61 12.63 179,400 -0.28(-2.19%)
Nov 15, 2011 12.40 12.99 12.40 12.91 182,313 +0.43(+3.44%)
Nov 14, 2011 12.84 13.09 12.42 12.48 172,736 -0.42(-3.26%)
Nov 11, 2011 12.47 12.97 12.47 12.90 184,365 +0.63(+5.17%)
Nov 10, 2011 12.27 12.45 12.09 12.27 252,616 +0.26(+2.14%)
Nov 09, 2011 12.59 12.69 11.99 12.01 283,447 -1.09(-8.32%)
Nov 08, 2011 13.01 13.14 12.51 13.10 179,826 +0.27(+2.07%)
Nov 07, 2011 12.91 13.08 12.47 12.83 132,349 -0.15(-1.19%)
Nov 04, 2011 13.03 13.11 12.76 12.99 139,997 -0.21(-1.62%)
Nov 03, 2011 12.57 13.26 12.33 13.20 246,663 +0.85(+6.88%)
Nov 02, 2011 11.98 12.41 11.96 12.35 326,721 +0.55(+4.65%)
Nov 01, 2011 11.97 12.28 11.55 11.80 511,453 -0.85(-6.71%)
Oct 31, 2011 12.95 13.06 12.61 12.65 261,218 -0.57(-4.35%)
Oct 28, 2011 13.42 13.60 13.05 13.23 266,791 -0.25(-1.85%)
Oct 27, 2011 13.04 13.69 12.96 13.48 501,125 +0.91(+7.24%)
Oct 26, 2011 12.37 12.68 11.80 12.57 351,069 +0.47(+3.90%)
Oct 25, 2011 12.56 12.72 12.05 12.09 300,937 -0.59(-4.66%)
Oct 24, 2011 12.41 12.93 12.36 12.69 486,765 +0.30(+2.42%)
Oct 21, 2011 12.28 12.48 12.00 12.39 370,845 +0.33(+2.78%)
Oct 20, 2011 12.09 12.17 11.58 12.05 265,673 +0.01(+0.07%)
Oct 19, 2011 11.99 12.57 11.84 12.04 483,367 +0.02(+0.14%)
Oct 18, 2011 10.82 12.13 10.67 12.03 455,194 +1.30(+12.07%)
Oct 17, 2011 11.37 11.37 10.65 10.73 322,431 -0.79(-6.85%)
Oct 14, 2011 11.32 11.58 11.15 11.52 205,858 +0.36(+3.23%)
Oct 13, 2011 10.98 11.19 10.76 11.16 182,717 +0.06(+0.54%)
Oct 12, 2011 11.00 11.25 10.88 11.10 294,172 +0.18(+1.65%)
Oct 11, 2011 10.64 11.00 10.58 10.92 404,132 +0.14(+1.27%)
Oct 10, 2011 10.63 10.89 10.38 10.78 261,729 +0.48(+4.66%)
Oct 07, 2011 10.60 10.64 10.04 10.30 397,096 -0.26(-2.44%)
Oct 06, 2011 10.42 10.57 10.34 10.56 301,359 +0.31(+3.01%)
Oct 05, 2011 9.813 10.28 9.572 10.25 608,990 +0.46(+4.73%)
Oct 04, 2011 8.672 9.847 8.638 9.787 578,458 +0.99(+11.32%)
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.