Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.94 15.25 14.60 14.71 301,810 -0.20(-1.33%)
Feb 28, 2012 15.24 15.26 14.80 14.91 382,508 -0.64(-4.12%)
Feb 27, 2012 15.18 15.75 15.14 15.55 270,960 +0.21(+1.35%)
Feb 24, 2012 16.02 16.08 15.28 15.34 220,458 -0.69(-4.32%)
Feb 23, 2012 15.66 16.07 15.53 16.03 293,460 +0.36(+2.32%)
Feb 22, 2012 15.92 15.96 15.49 15.67 213,299 -0.29(-1.84%)
Feb 21, 2012 16.10 16.24 15.85 15.96 217,592 -0.04(-0.27%)
Feb 17, 2012 15.89 16.07 15.88 16.01 125,452 +0.21(+1.31%)
Feb 16, 2012 15.09 15.80 15.05 15.80 236,324 +0.75(+5.00%)
Feb 15, 2012 15.62 15.62 14.98 15.05 193,868 -0.41(-2.63%)
Feb 14, 2012 15.65 15.68 15.15 15.45 162,655 -0.31(-1.97%)
Feb 13, 2012 15.63 15.81 15.50 15.76 146,423 +0.40(+2.59%)
Feb 10, 2012 15.46 15.66 15.22 15.37 132,008 -0.35(-2.26%)
Feb 09, 2012 15.69 15.80 15.44 15.72 124,205 +0.14(+0.89%)
Feb 08, 2012 15.44 15.72 15.39 15.58 170,700 +0.21(+1.35%)
Feb 07, 2012 15.62 15.65 15.36 15.37 99,811 -0.26(-1.66%)
Feb 06, 2012 15.63 15.91 15.45 15.63 124,303 -0.19(-1.20%)
Feb 03, 2012 15.65 15.99 15.52 15.82 241,785 +0.56(+3.68%)
Feb 02, 2012 15.05 15.45 14.99 15.26 236,802 +0.29(+1.91%)
Feb 01, 2012 14.37 15.03 14.18 14.98 338,382 +0.77(+5.42%)
Jan 31, 2012 14.37 14.52 13.95 14.21 269,931 -0.01(-0.06%)
Jan 30, 2012 14.43 14.44 14.08 14.22 296,345 -0.43(-2.95%)
Jan 27, 2012 14.35 14.68 14.35 14.65 126,816 +0.20(+1.38%)
Jan 26, 2012 14.80 14.88 14.35 14.45 153,984 -0.25(-1.71%)
Jan 25, 2012 14.56 14.74 14.28 14.70 243,289 +0.15(+1.01%)
Jan 24, 2012 14.31 14.62 14.20 14.55 249,724 +0.10(+0.66%)
Jan 23, 2012 14.69 14.79 14.32 14.46 159,175 -0.19(-1.30%)
Jan 20, 2012 14.80 14.87 14.52 14.65 338,443 -0.10(-0.65%)
Jan 19, 2012 15.13 15.13 14.68 14.74 274,753 -0.34(-2.24%)
Jan 18, 2012 14.69 15.20 14.55 15.08 233,143 +0.35(+2.35%)
Jan 17, 2012 14.63 14.80 14.53 14.73 437,024 +0.24(+1.67%)
Jan 13, 2012 14.43 14.58 14.38 14.49 414,095 -0.21(-1.41%)
Jan 12, 2012 14.41 14.71 14.15 14.70 231,786 +0.30(+2.10%)
Jan 11, 2012 14.21 14.48 14.14 14.40 224,651 +0.10(+0.66%)
Jan 10, 2012 14.10 14.31 14.03 14.30 143,466 +0.47(+3.37%)
Jan 09, 2012 13.90 14.03 13.71 13.84 212,701 -0.03(-0.25%)
Jan 06, 2012 13.96 14.10 13.64 13.87 209,305 -0.14(-0.99%)
Jan 05, 2012 13.11 14.12 12.87 14.01 426,912 +0.74(+5.61%)
Jan 04, 2012 13.46 13.46 13.13 13.26 276,502 +0.28(+2.13%)
Dec 30, 2011 13.15 13.25 12.99 12.99 255,992 -0.22(-1.64%)
Dec 29, 2011 12.50 13.24 12.50 13.20 284,390 +0.74(+5.97%)
Dec 28, 2011 12.93 12.98 12.41 12.46 240,735 -0.53(-4.06%)
Dec 27, 2011 12.77 13.11 12.71 12.99 120,902 +0.12(+0.94%)
Dec 23, 2011 12.94 13.05 12.80 12.87 182,069 +0.22(+1.78%)
Dec 21, 2011 12.03 12.72 11.89 12.64 364,853 +0.61(+5.03%)
Dec 20, 2011 11.47 12.18 11.32 12.04 276,791 +0.93(+8.33%)
Dec 19, 2011 11.20 11.40 10.96 11.11 790,034 +0.02(+0.16%)
Dec 16, 2011 11.65 12.17 11.04 11.09 1,799,887 -0.48(-4.17%)
Dec 15, 2011 11.85 11.89 11.42 11.58 561,319 -0.07(-0.59%)
Dec 14, 2011 11.98 12.22 11.64 11.65 759,716 -0.49(-4.05%)
Dec 13, 2011 12.43 12.72 12.06 12.14 527,530 -0.22(-1.74%)
Dec 12, 2011 12.41 12.65 12.01 12.35 566,464 -0.51(-3.95%)
Dec 09, 2011 12.55 13.14 12.40 12.86 518,517 +0.37(+2.97%)
Dec 08, 2011 13.05 13.05 12.42 12.49 323,942 -0.72(-5.42%)
Dec 07, 2011 13.09 13.56 12.82 13.21 368,057 -0.02(-0.13%)
Dec 06, 2011 13.53 13.53 13.19 13.22 252,716 -0.31(-2.29%)
Dec 05, 2011 13.39 13.79 13.18 13.53 278,381 +0.46(+3.49%)
Dec 02, 2011 13.09 13.31 12.90 13.08 216,481 +0.24(+1.88%)
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.