Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.44 17.44 17.20 17.32 534,320 -0.16(-0.91%)
Feb 26, 2015 17.26 17.57 17.15 17.48 249,114 +0.24(+1.38%)
Feb 25, 2015 17.39 17.39 17.08 17.24 150,945 -0.19(-1.12%)
Feb 24, 2015 17.50 17.61 17.18 17.44 292,877 +0.06(+0.36%)
Feb 23, 2015 17.39 17.41 17.18 17.37 226,544 -0.01(-0.05%)
Feb 20, 2015 17.17 17.49 17.09 17.38 221,006 +0.24(+1.39%)
Feb 19, 2015 17.18 17.20 17.04 17.14 98,562 -0.04(-0.26%)
Feb 18, 2015 17.13 17.21 17.09 17.19 137,812 -0.01(-0.05%)
Feb 17, 2015 17.30 17.37 17.14 17.20 138,236 -0.05(-0.31%)
Feb 13, 2015 17.28 17.25 17.25 17.25 198,029 +0.02(+0.10%)
Feb 12, 2015 16.91 17.30 16.91 17.23 229,472 +0.41(+2.42%)
Feb 11, 2015 16.91 17.06 16.74 16.83 192,750 -0.09(-0.52%)
Feb 10, 2015 17.20 17.20 16.81 16.91 260,858 -0.14(-0.83%)
Feb 09, 2015 17.00 17.31 16.94 17.06 295,492 +0.05(+0.31%)
Feb 06, 2015 17.59 17.59 16.91 17.00 648,930 -0.57(-3.22%)
Feb 05, 2015 17.40 17.65 17.31 17.57 172,575 +0.19(+1.07%)
Feb 04, 2015 17.29 17.55 17.15 17.38 208,580 +0.11(+0.61%)
Feb 03, 2015 17.18 17.40 17.12 17.28 298,776 +0.22(+1.30%)
Feb 02, 2015 16.74 17.19 16.68 17.06 236,539 +0.41(+2.44%)
Jan 30, 2015 16.71 16.88 16.44 16.65 1,120,891 -0.14(-0.84%)
Jan 29, 2015 16.69 16.89 16.61 16.79 276,092 +0.13(+0.80%)
Jan 28, 2015 16.99 17.02 16.53 16.66 300,247 -0.23(-1.36%)
Jan 27, 2015 16.80 17.16 16.79 16.89 302,892 -0.07(-0.42%)
Jan 26, 2015 16.67 17.00 16.55 16.96 231,542 +0.33(+1.97%)
Jan 23, 2015 16.60 16.72 16.49 16.63 240,382 -0.01(-0.05%)
Jan 22, 2015 16.44 16.69 16.21 16.64 200,970 +0.34(+2.06%)
Jan 21, 2015 16.32 16.44 16.07 16.30 399,041 -0.08(-0.49%)
Jan 20, 2015 16.72 16.79 16.10 16.38 308,733 -0.33(-1.96%)
Jan 16, 2015 16.25 16.86 16.25 16.71 349,229 +0.41(+2.49%)
Jan 15, 2015 16.71 16.79 16.18 16.30 305,833 -0.31(-1.86%)
Jan 14, 2015 16.49 16.76 16.41 16.61 256,863 -0.06(-0.37%)
Jan 13, 2015 16.85 17.12 16.42 16.68 450,556 -0.04(-0.26%)
Jan 12, 2015 16.66 16.91 16.42 16.72 289,614 +0.05(+0.32%)
Jan 09, 2015 16.64 16.81 16.52 16.67 322,410 +0.03(+0.16%)
Jan 08, 2015 16.23 16.66 16.14 16.64 328,865 +0.57(+3.52%)
Jan 07, 2015 15.96 16.31 15.84 16.07 243,854 +0.19(+1.22%)
Jan 06, 2015 16.16 16.25 15.71 15.88 222,079 -0.26(-1.59%)
Jan 05, 2015 16.30 16.39 16.00 16.14 290,015 -0.30(-1.83%)
Jan 02, 2015 16.69 16.86 16.22 16.44 234,856 -0.17(-1.01%)
Dec 31, 2014 16.73 16.61 16.61 16.61 242,588 -0.07(-0.42%)
Dec 30, 2014 16.68 16.79 16.49 16.68 237,636 +0.00(+0.00%)
Dec 29, 2014 16.52 16.75 16.52 16.68 212,234 +0.19(+1.18%)
Dec 26, 2014 16.37 16.57 16.37 16.48 254,144 +0.24(+1.47%)
Dec 24, 2014 16.07 16.24 16.24 16.24 185,588 +0.18(+1.10%)
Dec 23, 2014 15.74 16.15 15.68 16.07 295,148 +0.33(+2.08%)
Dec 22, 2014 15.72 15.74 15.62 15.74 326,044 +0.05(+0.34%)
Dec 19, 2014 15.70 15.76 15.61 15.69 620,249 -0.04(-0.28%)
Dec 18, 2014 16.10 16.10 15.69 15.73 577,435 -0.14(-0.89%)
Dec 17, 2014 15.88 15.97 15.80 15.87 446,564 +0.02(+0.11%)
Dec 16, 2014 15.91 16.04 15.79 15.85 750,824 -0.12(-0.77%)
Dec 15, 2014 16.16 16.34 15.97 15.98 759,514 -0.21(-1.31%)
Dec 12, 2014 17.16 17.16 15.84 16.19 980,491 -1.41(-8.04%)
Dec 11, 2014 17.75 18.07 17.47 17.60 244,316 -0.11(-0.65%)
Dec 10, 2014 17.95 18.00 17.62 17.72 208,584 -0.29(-1.62%)
Dec 09, 2014 17.66 18.02 17.53 18.01 470,453 +0.17(+0.94%)
Dec 08, 2014 18.04 18.28 17.83 17.84 166,018 -0.20(-1.12%)
Dec 05, 2014 17.91 18.14 17.89 18.05 231,523 +0.13(+0.74%)
Dec 04, 2014 17.84 18.03 17.73 17.91 218,167 +0.02(+0.10%)
Dec 03, 2014 17.87 17.98 17.67 17.90 353,560 +0.07(+0.40%)
Dec 02, 2014 17.64 17.94 17.58 17.83 338,452 +0.18(+1.00%)
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.