Quanex Building Products Corp (NY: NX )

38.31 -0.48 (-1.24%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.17 13.26 13.00 13.00 255,726 -0.22(-1.64%)
Dec 29, 2011 12.51 13.25 12.51 13.22 284,094 +0.74(+5.97%)
Dec 28, 2011 12.94 12.99 12.42 12.47 240,485 -0.53(-4.06%)
Dec 27, 2011 12.79 13.12 12.72 13.00 120,776 +0.12(+0.94%)
Dec 23, 2011 12.96 13.06 12.81 12.88 181,880 +0.23(+1.78%)
Dec 21, 2011 12.04 12.73 11.90 12.66 364,473 +0.61(+5.03%)
Dec 20, 2011 11.48 12.20 11.33 12.05 276,503 +0.93(+8.33%)
Dec 19, 2011 11.21 11.41 10.97 11.12 789,213 +0.02(+0.16%)
Dec 16, 2011 11.67 12.18 11.05 11.11 1,798,017 -0.48(-4.17%)
Dec 15, 2011 11.87 11.90 11.43 11.59 560,736 -0.07(-0.59%)
Dec 14, 2011 11.99 12.23 11.65 11.66 758,927 -0.49(-4.05%)
Dec 13, 2011 12.44 12.73 12.07 12.15 526,981 -0.22(-1.75%)
Dec 12, 2011 12.43 12.66 12.02 12.37 565,875 -0.51(-3.95%)
Dec 09, 2011 12.56 13.15 12.42 12.88 517,978 +0.37(+2.97%)
Dec 08, 2011 13.06 13.06 12.43 12.50 323,605 -0.72(-5.42%)
Dec 07, 2011 13.10 13.57 12.84 13.22 367,674 -0.02(-0.13%)
Dec 06, 2011 13.55 13.55 13.20 13.24 252,454 -0.31(-2.29%)
Dec 05, 2011 13.40 13.81 13.19 13.55 278,092 +0.46(+3.49%)
Dec 02, 2011 13.10 13.32 12.92 13.09 216,256 +0.24(+1.88%)
Dec 01, 2011 13.01 13.16 12.78 12.85 239,240 -0.16(-1.26%)
Nov 30, 2011 12.56 13.03 12.15 13.01 431,903 +1.17(+9.91%)
Nov 29, 2011 11.81 11.97 11.57 11.84 210,446 +0.06(+0.51%)
Nov 28, 2011 11.67 11.98 11.59 11.78 276,889 +0.57(+5.08%)
Nov 25, 2011 11.52 11.74 11.18 11.21 99,992 -0.42(-3.64%)
Nov 23, 2011 11.93 11.99 11.62 11.63 229,041 -0.47(-3.85%)
Nov 22, 2011 12.31 12.43 12.07 12.10 118,234 -0.23(-1.89%)
Nov 21, 2011 12.31 12.54 12.21 12.33 212,720 -0.23(-1.85%)
Nov 18, 2011 12.52 12.72 12.46 12.56 247,869 +0.11(+0.90%)
Nov 17, 2011 12.65 12.89 12.32 12.45 282,998 -0.25(-1.97%)
Nov 16, 2011 12.78 13.13 12.69 12.70 178,322 -0.28(-2.19%)
Nov 15, 2011 12.48 13.06 12.48 12.99 181,217 +0.43(+3.44%)
Nov 14, 2011 12.92 13.17 12.50 12.56 171,698 -0.42(-3.26%)
Nov 11, 2011 12.55 13.05 12.55 12.98 183,256 +0.64(+5.18%)
Nov 10, 2011 12.34 12.52 12.16 12.34 251,098 +0.26(+2.14%)
Nov 09, 2011 12.67 12.76 12.06 12.08 281,743 -1.10(-8.32%)
Nov 08, 2011 13.09 13.22 12.58 13.18 178,745 +0.27(+2.07%)
Nov 07, 2011 12.99 13.16 12.55 12.91 131,554 -0.16(-1.19%)
Nov 04, 2011 13.11 13.19 12.84 13.06 139,156 -0.22(-1.62%)
Nov 03, 2011 12.65 13.34 12.41 13.28 245,180 +0.85(+6.87%)
Nov 02, 2011 12.06 12.49 12.03 12.43 324,757 +0.55(+4.65%)
Nov 01, 2011 12.04 12.36 11.62 11.87 508,379 -0.85(-6.71%)
Oct 31, 2011 13.03 13.14 12.69 12.73 259,648 -0.58(-4.35%)
Oct 28, 2011 13.51 13.69 13.13 13.31 265,187 -0.25(-1.85%)
Oct 27, 2011 13.12 13.77 13.04 13.56 498,113 +0.91(+7.24%)
Oct 26, 2011 12.44 12.75 11.87 12.64 348,959 +0.47(+3.90%)
Oct 25, 2011 12.63 12.80 12.12 12.17 299,128 -0.60(-4.67%)
Oct 24, 2011 12.49 13.01 12.43 12.76 483,839 +0.30(+2.42%)
Oct 21, 2011 12.36 12.56 12.07 12.46 368,615 +0.34(+2.78%)
Oct 20, 2011 12.17 12.25 11.65 12.12 264,076 +0.01(+0.07%)
Oct 19, 2011 12.06 12.64 11.91 12.12 480,461 +0.02(+0.14%)
Oct 18, 2011 10.89 12.20 10.73 12.10 452,458 +1.30(+12.07%)
Oct 17, 2011 11.43 11.43 10.72 10.80 320,492 -0.79(-6.85%)
Oct 14, 2011 11.39 11.65 11.22 11.59 204,621 +0.36(+3.23%)
Oct 13, 2011 11.05 11.25 10.82 11.23 181,619 +0.06(+0.54%)
Oct 12, 2011 11.07 11.32 10.94 11.17 292,403 +0.18(+1.65%)
Oct 11, 2011 10.70 11.07 10.64 10.99 401,702 +0.14(+1.27%)
Oct 10, 2011 10.69 10.96 10.44 10.85 260,155 +0.48(+4.66%)
Oct 07, 2011 10.67 10.70 10.10 10.36 394,709 -0.26(-2.44%)
Oct 06, 2011 10.48 10.63 10.40 10.62 299,548 +0.31(+3.01%)
Oct 05, 2011 9.872 10.35 9.630 10.31 605,329 +0.47(+4.73%)
Oct 04, 2011 8.724 9.907 8.690 9.846 574,980 +1.00(+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.