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 (%)
Mar 31, 2016 15.54 15.67 15.22 15.58 210,841 -0.02(-0.11%)
Mar 30, 2016 15.57 15.69 15.36 15.60 159,154 +0.12(+0.75%)
Mar 29, 2016 15.12 15.60 15.07 15.48 272,342 +0.30(+1.95%)
Mar 28, 2016 15.11 15.21 14.93 15.18 185,645 +0.07(+0.48%)
Mar 24, 2016 15.18 15.11 15.11 15.11 220,068 -0.12(-0.77%)
Mar 23, 2016 15.44 15.49 15.16 15.23 205,551 -0.27(-1.74%)
Mar 22, 2016 15.23 15.63 15.17 15.50 282,301 +0.15(+0.99%)
Mar 21, 2016 15.55 15.59 15.10 15.35 268,533 -0.28(-1.78%)
Mar 18, 2016 15.50 15.73 15.37 15.62 328,861 +0.22(+1.46%)
Mar 17, 2016 15.34 15.44 15.16 15.40 193,357 +0.08(+0.53%)
Mar 16, 2016 15.20 15.43 14.88 15.32 210,908 +0.02(+0.12%)
Mar 15, 2016 15.55 15.68 15.24 15.30 264,470 -0.28(-1.78%)
Mar 14, 2016 16.07 16.10 15.54 15.58 590,279 +0.17(+1.10%)
Mar 11, 2016 14.87 15.45 14.87 15.41 310,956 +0.66(+4.49%)
Mar 10, 2016 14.61 14.84 14.50 14.75 360,782 +0.22(+1.54%)
Mar 09, 2016 14.98 15.09 14.39 14.52 363,647 -0.44(-2.93%)
Mar 08, 2016 16.98 17.17 13.73 14.96 1,344,096 -1.76(-10.55%)
Mar 07, 2016 16.47 16.90 16.35 16.73 368,462 +0.17(+1.03%)
Mar 04, 2016 15.69 16.66 15.58 16.55 271,064 +0.89(+5.66%)
Mar 03, 2016 15.59 15.69 15.51 15.67 329,949 +0.08(+0.52%)
Mar 02, 2016 15.72 15.80 15.45 15.59 192,604 -0.17(-1.08%)
Mar 01, 2016 15.51 15.83 15.51 15.76 135,202 +0.34(+2.21%)
Feb 29, 2016 15.79 15.94 15.41 15.42 307,106 -0.35(-2.21%)
Feb 26, 2016 15.91 15.99 15.67 15.77 284,610 -0.04(-0.23%)
Feb 25, 2016 14.97 16.02 14.96 15.80 346,915 +0.92(+6.20%)
Feb 24, 2016 14.59 14.91 14.48 14.88 599,249 +0.15(+1.03%)
Feb 23, 2016 14.71 14.88 14.69 14.73 281,747 -0.04(-0.30%)
Feb 22, 2016 14.93 15.14 14.75 14.77 282,055 -0.01(-0.06%)
Feb 19, 2016 14.91 14.98 14.74 14.78 105,192 -0.15(-1.02%)
Feb 18, 2016 15.22 15.23 14.85 14.93 162,570 -0.23(-1.53%)
Feb 17, 2016 14.80 15.27 14.71 15.17 140,525 +0.46(+3.10%)
Feb 16, 2016 15.09 15.09 14.60 14.71 172,036 -0.15(-1.02%)
Feb 12, 2016 14.57 14.86 14.86 14.86 155,470 +0.45(+3.11%)
Feb 11, 2016 14.68 14.92 14.40 14.42 157,374 -0.52(-3.48%)
Feb 10, 2016 15.06 15.42 14.92 14.93 256,534 -0.04(-0.30%)
Feb 09, 2016 14.51 15.19 14.45 14.98 254,747 +0.23(+1.58%)
Feb 08, 2016 15.19 15.30 14.67 14.75 372,001 -0.64(-4.13%)
Feb 05, 2016 15.55 15.72 15.34 15.38 188,889 -0.20(-1.26%)
Feb 04, 2016 15.45 15.78 15.44 15.58 170,141 +0.13(+0.87%)
Feb 03, 2016 15.83 15.86 15.36 15.44 184,793 -0.23(-1.48%)
Feb 02, 2016 16.03 16.06 15.61 15.68 159,025 -0.57(-3.53%)
Feb 01, 2016 16.47 16.55 16.23 16.25 117,144 -0.32(-1.95%)
Jan 29, 2016 16.16 16.61 16.16 16.57 354,087 +0.44(+2.72%)
Jan 28, 2016 16.11 16.24 15.90 16.13 86,267 +0.24(+1.52%)
Jan 27, 2016 16.11 16.26 15.87 15.89 150,409 -0.24(-1.50%)
Jan 26, 2016 15.72 16.30 15.64 16.13 312,174 +0.50(+3.21%)
Jan 25, 2016 16.37 16.37 15.61 15.63 217,053 -0.74(-4.54%)
Jan 22, 2016 16.27 16.79 16.10 16.38 232,512 +0.35(+2.18%)
Jan 21, 2016 16.39 16.54 16.01 16.03 202,023 -0.33(-2.03%)
Jan 20, 2016 15.73 16.44 15.60 16.36 461,223 +0.36(+2.24%)
Jan 19, 2016 16.52 16.59 15.83 16.00 229,322 -0.36(-2.19%)
Jan 15, 2016 16.21 16.36 16.36 16.36 239,683 -0.28(-1.67%)
Jan 14, 2016 17.02 17.12 16.62 16.64 187,560 -0.35(-2.06%)
Jan 13, 2016 17.27 17.59 16.84 16.98 240,329 -0.29(-1.66%)
Jan 12, 2016 17.50 17.59 17.08 17.27 268,617 -0.12(-0.67%)
Jan 11, 2016 17.65 17.73 17.28 17.39 252,667 -0.13(-0.77%)
Jan 08, 2016 18.00 18.09 17.49 17.52 380,957 -0.30(-1.71%)
Jan 07, 2016 17.84 18.07 17.61 17.83 267,711 -0.32(-1.78%)
Jan 06, 2016 18.22 18.54 17.92 18.15 272,957 -0.44(-2.36%)
Jan 05, 2016 18.84 18.88 18.44 18.59 252,491 +0.01(+0.05%)
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.