Quanex Building Products Corp (NY: NX )

23.85 -0.07 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.91 16.15 15.82 16.10 1,340,041 +0.18(+1.13%)
Mar 27, 2013 15.94 16.02 15.89 15.92 516,139 -0.14(-0.87%)
Mar 26, 2013 16.11 16.15 15.94 16.06 624,575 +0.01(+0.06%)
Mar 25, 2013 16.30 16.43 15.87 16.05 443,845 -0.22(-1.35%)
Mar 22, 2013 16.51 16.57 16.03 16.27 356,904 -0.12(-0.73%)
Mar 21, 2013 16.60 16.78 16.38 16.39 243,074 -0.34(-2.03%)
Mar 20, 2013 16.80 16.81 16.62 16.73 568,417 +0.04(+0.24%)
Mar 19, 2013 17.15 17.20 16.64 16.69 350,702 -0.37(-2.17%)
Mar 18, 2013 17.12 17.41 17.00 17.06 375,556 -0.28(-1.61%)
Mar 15, 2013 17.60 17.61 17.11 17.34 1,818,529 -0.26(-1.48%)
Mar 14, 2013 17.50 17.78 17.38 17.60 386,583 +0.12(+0.69%)
Mar 13, 2013 17.45 17.65 17.24 17.48 465,475 +0.06(+0.34%)
Mar 12, 2013 18.11 18.18 17.36 17.42 544,770 -0.73(-4.02%)
Mar 11, 2013 18.46 18.46 18.02 18.15 468,381 -0.28(-1.52%)
Mar 08, 2013 18.98 19.12 18.17 18.43 875,416 -0.43(-2.28%)
Mar 07, 2013 20.25 20.37 18.00 18.86 2,059,305 -1.75(-8.49%)
Mar 06, 2013 20.44 20.69 20.29 20.61 246,807 +0.26(+1.28%)
Mar 05, 2013 19.96 20.46 19.72 20.35 277,357 +0.54(+2.73%)
Mar 04, 2013 19.87 19.93 19.39 19.81 244,731 -0.14(-0.70%)
Mar 01, 2013 19.76 20.11 19.39 19.95 272,698 +0.04(+0.20%)
Feb 28, 2013 19.82 20.11 19.60 19.91 243,372 +0.07(+0.35%)
Feb 27, 2013 19.41 20.13 19.35 19.84 239,143 +0.39(+2.01%)
Feb 26, 2013 19.08 19.93 18.80 19.45 236,942 -0.08(-0.41%)
Feb 22, 2013 19.51 19.64 19.34 19.53 152,569 +0.13(+0.67%)
Feb 21, 2013 19.44 19.62 19.22 19.40 270,655 -0.05(-0.26%)
Feb 20, 2013 20.52 20.53 19.41 19.45 255,949 -1.12(-5.44%)
Feb 19, 2013 20.49 20.57 20.21 20.57 393,481 +0.12(+0.59%)
Feb 15, 2013 20.38 20.51 20.29 20.45 178,582 +0.16(+0.79%)
Feb 14, 2013 20.39 20.48 20.23 20.29 109,771 -0.21(-1.02%)
Feb 13, 2013 20.43 20.52 20.27 20.50 174,368 +0.14(+0.69%)
Feb 12, 2013 19.80 20.50 19.75 20.36 373,459 +0.62(+3.14%)
Feb 11, 2013 19.90 19.92 19.61 19.74 141,564 -0.11(-0.55%)
Feb 08, 2013 19.98 20.14 19.81 19.85 204,554 -0.02(-0.10%)
Feb 07, 2013 20.01 20.01 19.35 19.87 379,099 -0.19(-0.95%)
Feb 06, 2013 20.35 20.48 20.01 20.06 273,268 -0.12(-0.59%)
Feb 04, 2013 20.71 20.81 20.05 20.18 244,258 -0.67(-3.21%)
Feb 01, 2013 20.82 21.22 20.82 20.85 271,074 +0.19(+0.92%)
Jan 31, 2013 20.78 20.91 20.39 20.66 333,944 -0.22(-1.05%)
Jan 30, 2013 21.64 21.66 20.78 20.88 166,061 -0.77(-3.56%)
Jan 29, 2013 21.32 21.67 21.31 21.65 226,074 +0.32(+1.50%)
Jan 28, 2013 21.21 21.37 20.93 21.33 402,759 +0.18(+0.85%)
Jan 25, 2013 21.33 21.41 21.06 21.15 361,985 -0.06(-0.28%)
Jan 24, 2013 21.30 21.47 21.04 21.21 199,202 -0.05(-0.24%)
Jan 23, 2013 21.21 21.30 21.07 21.26 306,899 +0.02(+0.09%)
Jan 22, 2013 21.16 21.47 21.08 21.24 386,905 +0.11(+0.52%)
Jan 18, 2013 21.00 21.27 20.89 21.13 429,734 +0.12(+0.57%)
Jan 17, 2013 20.67 21.34 20.60 21.01 388,006 +0.49(+2.39%)
Jan 16, 2013 20.78 20.78 20.48 20.52 229,778 -0.36(-1.72%)
Jan 15, 2013 20.80 20.98 20.74 20.88 225,846 -0.04(-0.19%)
Jan 14, 2013 20.92 21.34 20.78 20.92 283,090 -0.04(-0.19%)
Jan 11, 2013 20.82 21.00 20.68 20.96 159,659 +0.18(+0.87%)
Jan 10, 2013 20.94 20.96 20.50 20.78 303,165 -0.07(-0.34%)
Jan 09, 2013 20.67 21.03 20.62 20.85 127,680 +0.26(+1.26%)
Jan 08, 2013 20.52 20.70 20.39 20.59 183,879 +0.13(+0.64%)
Jan 07, 2013 20.82 21.06 20.35 20.46 297,987 -0.51(-2.43%)
Jan 04, 2013 21.32 21.39 20.89 20.97 230,567 -0.20(-0.94%)
Jan 03, 2013 20.99 21.43 20.69 21.17 208,131 +0.18(+0.86%)
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.