Quanex Building Products Corp (NY: NX )

38.21 -0.58 (-1.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.68 18.28 17.53 18.24 266,025 +0.68(+3.87%)
Mar 28, 2014 17.29 17.68 17.29 17.56 170,842 +0.26(+1.53%)
Mar 27, 2014 17.45 17.56 17.08 17.30 162,525 -0.19(-1.06%)
Mar 26, 2014 18.28 18.29 17.47 17.48 177,068 -0.70(-3.83%)
Mar 25, 2014 17.97 18.20 17.93 18.18 258,965 +0.35(+1.98%)
Mar 24, 2014 18.05 18.13 17.64 17.83 208,804 -0.20(-1.13%)
Mar 21, 2014 18.18 18.23 17.89 18.03 380,362 -0.06(-0.34%)
Mar 20, 2014 18.26 18.35 17.91 18.09 168,521 -0.23(-1.25%)
Mar 19, 2014 18.61 18.83 18.11 18.32 300,455 -0.18(-0.95%)
Mar 18, 2014 17.82 18.51 17.76 18.50 199,482 +0.64(+3.61%)
Mar 17, 2014 18.05 18.35 17.82 17.85 294,170 -0.11(-0.59%)
Mar 14, 2014 17.49 17.98 17.49 17.96 265,619 +0.39(+2.21%)
Mar 13, 2014 18.02 18.06 17.30 17.57 355,591 -0.35(-1.97%)
Mar 12, 2014 17.52 17.92 17.42 17.92 321,252 +0.24(+1.35%)
Mar 11, 2014 17.40 17.84 17.40 17.68 326,548 +0.28(+1.62%)
Mar 10, 2014 17.45 17.54 17.15 17.40 317,379 -0.13(-0.75%)
Mar 07, 2014 17.71 17.78 17.38 17.54 367,235 -0.07(-0.40%)
Mar 06, 2014 17.69 18.25 17.53 17.61 805,787 +0.03(+0.15%)
Mar 05, 2014 17.49 17.64 17.29 17.58 280,414 +0.03(+0.15%)
Mar 04, 2014 17.32 17.89 17.32 17.55 592,842 +0.40(+2.31%)
Mar 03, 2014 16.99 17.23 16.88 17.16 168,404 +0.04(+0.26%)
Feb 28, 2014 17.36 17.45 16.93 17.11 296,508 -0.19(-1.12%)
Feb 27, 2014 17.24 17.37 16.87 17.31 418,438 +0.06(+0.36%)
Feb 26, 2014 16.85 17.44 16.75 17.24 251,547 +0.40(+2.35%)
Feb 25, 2014 17.14 17.14 16.82 16.85 203,650 -0.30(-1.75%)
Feb 24, 2014 17.04 17.44 16.91 17.15 183,830 +0.24(+1.41%)
Feb 21, 2014 17.41 17.50 16.43 16.91 486,765 -0.50(-2.88%)
Feb 20, 2014 17.07 17.46 16.79 17.41 863,722 +0.36(+2.12%)
Feb 19, 2014 17.32 17.61 17.04 17.05 344,651 -0.34(-1.97%)
Feb 18, 2014 17.29 17.46 17.04 17.39 173,710 +0.12(+0.71%)
Feb 14, 2014 17.34 17.27 17.27 17.27 377,380 -0.05(-0.30%)
Feb 13, 2014 17.30 17.61 17.21 17.32 440,477 -0.06(-0.35%)
Feb 12, 2014 17.66 17.90 17.30 17.39 617,769 -0.17(-0.95%)
Feb 11, 2014 17.24 18.27 17.23 17.55 982,018 +0.27(+1.58%)
Feb 10, 2014 16.55 17.85 16.51 17.28 1,060,834 +1.19(+7.39%)
Feb 07, 2014 16.20 16.29 15.91 16.09 131,379 -0.08(-0.49%)
Feb 06, 2014 15.89 16.43 15.89 16.17 167,500 +0.30(+1.89%)
Feb 05, 2014 16.00 16.39 15.82 15.87 186,223 -0.23(-1.42%)
Feb 04, 2014 15.98 16.24 15.65 16.10 158,077 +0.21(+1.33%)
Feb 03, 2014 16.69 16.76 15.85 15.89 191,635 -0.79(-4.75%)
Jan 31, 2014 16.38 17.04 16.25 16.68 215,794 -0.03(-0.16%)
Jan 30, 2014 17.02 17.13 16.69 16.71 128,485 -0.20(-1.20%)
Jan 29, 2014 16.82 17.01 16.58 16.91 214,718 -0.07(-0.41%)
Jan 28, 2014 16.82 17.24 16.82 16.98 193,010 +0.22(+1.31%)
Jan 27, 2014 17.04 17.17 16.61 16.76 136,600 -0.29(-1.70%)
Jan 24, 2014 17.15 17.15 16.91 17.05 227,878 -0.21(-1.22%)
Jan 23, 2014 17.30 17.35 17.02 17.26 227,450 -0.08(-0.46%)
Jan 22, 2014 17.27 17.40 17.19 17.34 268,872 +0.00(+0.00%)
Jan 21, 2014 17.34 17.43 17.16 17.34 141,500 +0.00(+0.00%)
Jan 17, 2014 17.36 17.34 17.34 17.34 460,649 -0.11(-0.66%)
Jan 16, 2014 17.41 17.63 17.28 17.46 271,616 +0.05(+0.30%)
Jan 15, 2014 17.33 17.44 17.34 17.40 124,704 +0.07(+0.41%)
Jan 14, 2014 17.16 17.43 17.08 17.33 389,140 +0.28(+1.65%)
Jan 13, 2014 17.96 17.96 17.02 17.05 693,069 -1.00(-5.56%)
Jan 10, 2014 17.57 18.08 17.57 18.05 342,025 +0.54(+3.06%)
Jan 09, 2014 17.64 17.76 17.36 17.52 126,172 -0.11(-0.65%)
Jan 08, 2014 17.55 17.86 17.33 17.63 275,844 +0.03(+0.15%)
Jan 07, 2014 17.36 17.78 17.22 17.61 337,208 +0.35(+2.04%)
Jan 06, 2014 17.70 17.76 17.24 17.25 190,415 -0.42(-2.39%)
Jan 03, 2014 17.55 18.03 17.55 17.68 192,717 +0.13(+0.75%)
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.