Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.70 18.29 17.54 18.26 265,749 +0.68(+3.87%)
Mar 28, 2014 17.31 17.70 17.31 17.58 170,664 +0.26(+1.53%)
Mar 27, 2014 17.46 17.58 17.09 17.31 162,356 -0.19(-1.06%)
Mar 26, 2014 18.30 18.31 17.49 17.50 176,884 -0.70(-3.83%)
Mar 25, 2014 17.99 18.22 17.95 18.20 258,696 +0.35(+1.98%)
Mar 24, 2014 18.07 18.15 17.66 17.84 208,587 -0.20(-1.13%)
Mar 21, 2014 18.20 18.25 17.90 18.05 379,967 -0.06(-0.34%)
Mar 20, 2014 18.28 18.37 17.92 18.11 168,346 -0.23(-1.25%)
Mar 19, 2014 18.63 18.85 18.13 18.34 300,142 -0.18(-0.95%)
Mar 18, 2014 17.84 18.53 17.77 18.52 199,275 +0.64(+3.61%)
Mar 17, 2014 18.07 18.37 17.84 17.87 293,865 -0.11(-0.59%)
Mar 14, 2014 17.51 17.99 17.51 17.98 265,343 +0.39(+2.21%)
Mar 13, 2014 18.04 18.08 17.31 17.59 355,221 -0.35(-1.97%)
Mar 12, 2014 17.54 17.94 17.44 17.94 320,918 +0.24(+1.35%)
Mar 11, 2014 17.42 17.86 17.42 17.70 326,209 +0.28(+1.62%)
Mar 10, 2014 17.47 17.56 17.17 17.42 317,050 -0.13(-0.75%)
Mar 07, 2014 17.73 17.80 17.39 17.55 366,854 -0.07(-0.40%)
Mar 06, 2014 17.71 18.27 17.54 17.62 804,950 +0.03(+0.15%)
Mar 05, 2014 17.51 17.65 17.31 17.60 280,123 +0.03(+0.15%)
Mar 04, 2014 17.33 17.91 17.33 17.57 592,226 +0.40(+2.31%)
Mar 03, 2014 17.01 17.25 16.89 17.17 168,229 +0.04(+0.26%)
Feb 28, 2014 17.38 17.47 16.95 17.13 296,200 -0.19(-1.12%)
Feb 27, 2014 17.26 17.39 16.88 17.32 418,003 +0.06(+0.36%)
Feb 26, 2014 16.87 17.46 16.76 17.26 251,286 +0.40(+2.35%)
Feb 25, 2014 17.16 17.16 16.84 16.87 203,438 -0.30(-1.75%)
Feb 24, 2014 17.06 17.46 16.93 17.17 183,639 +0.24(+1.41%)
Feb 21, 2014 17.43 17.52 16.44 16.93 486,260 -0.50(-2.88%)
Feb 20, 2014 17.09 17.47 16.80 17.43 862,824 +0.36(+2.12%)
Feb 19, 2014 17.33 17.62 17.06 17.07 344,293 -0.34(-1.97%)
Feb 18, 2014 17.31 17.47 17.06 17.41 173,530 +0.12(+0.71%)
Feb 14, 2014 17.36 17.29 17.29 17.29 376,988 -0.05(-0.31%)
Feb 13, 2014 17.32 17.62 17.23 17.34 440,019 -0.06(-0.35%)
Feb 12, 2014 17.68 17.92 17.32 17.40 617,127 -0.17(-0.95%)
Feb 11, 2014 17.26 18.29 17.25 17.57 980,998 +0.27(+1.58%)
Feb 10, 2014 16.57 17.87 16.52 17.30 1,059,732 +1.19(+7.39%)
Feb 07, 2014 16.21 16.30 15.92 16.11 131,243 -0.08(-0.49%)
Feb 06, 2014 15.91 16.45 15.91 16.19 167,326 +0.30(+1.89%)
Feb 05, 2014 16.02 16.41 15.84 15.89 186,030 -0.23(-1.42%)
Feb 04, 2014 15.99 16.26 15.67 16.12 157,912 +0.21(+1.33%)
Feb 03, 2014 16.71 16.78 15.86 15.91 191,436 -0.79(-4.75%)
Jan 31, 2014 16.40 17.06 16.27 16.70 215,569 -0.03(-0.16%)
Jan 30, 2014 17.04 17.15 16.71 16.73 128,351 -0.20(-1.20%)
Jan 29, 2014 16.84 17.02 16.60 16.93 214,495 -0.07(-0.41%)
Jan 28, 2014 16.84 17.25 16.84 17.00 192,809 +0.22(+1.31%)
Jan 27, 2014 17.06 17.18 16.63 16.78 136,459 -0.29(-1.70%)
Jan 24, 2014 17.17 17.17 16.93 17.07 227,642 -0.21(-1.22%)
Jan 23, 2014 17.32 17.37 17.03 17.28 227,214 -0.08(-0.46%)
Jan 22, 2014 17.29 17.42 17.21 17.36 268,593 +0.00(+0.00%)
Jan 21, 2014 17.36 17.45 17.18 17.36 141,353 +0.00(+0.00%)
Jan 17, 2014 17.38 17.36 17.36 17.36 460,170 -0.11(-0.66%)
Jan 16, 2014 17.43 17.65 17.30 17.47 271,333 +0.05(+0.30%)
Jan 15, 2014 17.35 17.46 17.36 17.42 124,575 +0.07(+0.41%)
Jan 14, 2014 17.17 17.45 17.10 17.35 388,735 +0.28(+1.65%)
Jan 13, 2014 17.98 17.98 17.03 17.07 692,349 -1.00(-5.56%)
Jan 10, 2014 17.59 18.10 17.59 18.07 341,670 +0.54(+3.07%)
Jan 09, 2014 17.66 17.78 17.38 17.54 126,041 -0.11(-0.65%)
Jan 08, 2014 17.57 17.88 17.35 17.65 275,557 +0.03(+0.15%)
Jan 07, 2014 17.38 17.80 17.24 17.62 336,858 +0.35(+2.04%)
Jan 06, 2014 17.72 17.77 17.25 17.27 190,217 -0.42(-2.39%)
Jan 03, 2014 17.57 18.05 17.57 17.69 192,516 +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.