Quanex Building Products Corp (NY: NX )

39.19 +0.40 (+1.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.14 18.14 17.85 17.96 138,571 -0.10(-0.57%)
Apr 28, 2011 18.08 18.10 17.87 18.07 212,607 -0.01(-0.05%)
Apr 27, 2011 18.03 18.13 17.81 18.07 185,776 +0.03(+0.19%)
Apr 26, 2011 17.69 18.24 17.59 18.04 341,111 +0.34(+1.94%)
Apr 25, 2011 17.81 17.83 17.43 17.70 151,290 -0.03(-0.15%)
Apr 21, 2011 17.72 17.75 17.45 17.72 102,527 +0.15(+0.83%)
Apr 20, 2011 17.55 18.06 17.48 17.58 307,383 +0.29(+1.69%)
Apr 19, 2011 17.24 17.45 17.12 17.29 193,724 +0.14(+0.80%)
Apr 18, 2011 17.24 17.24 16.88 17.15 194,979 -0.22(-1.28%)
Apr 15, 2011 16.99 17.38 16.88 17.37 159,256 +0.34(+2.01%)
Apr 14, 2011 16.92 17.05 16.75 17.03 152,939 -0.09(-0.55%)
Apr 13, 2011 17.43 17.83 16.83 17.12 261,849 -0.21(-1.24%)
Apr 12, 2011 17.43 17.59 17.32 17.34 156,772 -0.31(-1.75%)
Apr 11, 2011 17.85 18.07 17.51 17.65 225,354 -0.13(-0.72%)
Apr 08, 2011 18.09 18.10 17.70 17.77 179,316 -0.18(-1.00%)
Apr 07, 2011 18.14 18.53 17.65 17.95 267,151 -0.21(-1.18%)
Apr 06, 2011 17.65 18.23 17.41 18.17 784,410 +0.56(+3.16%)
Apr 05, 2011 17.59 17.73 17.36 17.61 198,829 -0.04(-0.24%)
Apr 04, 2011 17.54 17.83 17.43 17.65 389,463 +0.28(+1.63%)
Apr 01, 2011 16.89 17.46 16.71 17.37 364,408 +0.55(+3.26%)
Mar 31, 2011 16.87 16.87 16.61 16.82 231,122 -0.09(-0.51%)
Mar 30, 2011 16.91 16.91 16.91 16.91 253,315 +0.27(+1.60%)
Mar 29, 2011 16.56 16.88 16.45 16.64 140,245 +0.07(+0.41%)
Mar 28, 2011 16.68 16.89 16.51 16.57 170,344 +0.01(+0.05%)
Mar 25, 2011 16.61 16.92 16.35 16.57 167,051 +0.08(+0.47%)
Mar 24, 2011 16.50 16.52 16.21 16.49 230,699 +0.09(+0.58%)
Mar 23, 2011 16.62 16.62 16.19 16.39 203,129 -0.25(-1.49%)
Mar 22, 2011 16.67 16.74 16.42 16.64 181,973 +0.03(+0.21%)
Mar 21, 2011 16.55 16.62 16.32 16.61 267,991 +0.22(+1.36%)
Mar 18, 2011 16.78 16.99 16.38 16.39 2,388,038 -0.10(-0.62%)
Mar 17, 2011 16.68 16.87 16.44 16.49 216,738 +0.15(+0.94%)
Mar 16, 2011 16.51 16.63 16.07 16.33 407,916 -0.21(-1.29%)
Mar 15, 2011 16.49 16.67 16.42 16.55 311,100 +0.01(+0.05%)
Mar 14, 2011 16.18 16.75 15.75 16.54 256,348 +0.17(+1.05%)
Mar 11, 2011 16.16 16.50 16.15 16.37 173,258 +0.11(+0.69%)
Mar 10, 2011 16.52 16.52 16.11 16.26 225,899 -0.56(-3.31%)
Mar 09, 2011 16.61 16.85 16.45 16.81 174,280 +0.18(+1.08%)
Mar 08, 2011 16.06 16.85 15.91 16.63 161,964 +0.56(+3.51%)
Mar 07, 2011 16.47 16.75 15.90 16.07 165,067 -0.32(-1.98%)
Mar 04, 2011 16.69 16.69 16.13 16.39 145,209 -0.27(-1.59%)
Mar 03, 2011 16.46 16.97 16.29 16.66 315,106 +0.41(+2.53%)
Mar 02, 2011 15.83 16.34 15.77 16.25 325,802 +0.38(+2.43%)
Mar 01, 2011 16.22 16.49 15.82 15.86 386,827 -0.29(-1.80%)
Feb 28, 2011 15.89 16.24 15.79 16.15 330,432 +0.38(+2.38%)
Feb 25, 2011 16.15 16.38 15.71 15.78 419,877 -0.38(-2.38%)
Feb 24, 2011 15.91 16.25 15.79 16.16 274,938 +0.27(+1.67%)
Feb 23, 2011 16.11 16.33 15.63 15.90 353,146 -0.17(-1.06%)
Feb 22, 2011 16.38 16.57 16.01 16.07 255,257 -0.53(-3.19%)
Feb 18, 2011 16.92 16.92 16.56 16.60 394,654 -0.21(-1.22%)
Feb 17, 2011 16.87 17.04 16.80 16.80 200,808 -0.11(-0.66%)
Feb 16, 2011 17.15 17.16 16.81 16.92 420,800 -0.12(-0.70%)
Feb 15, 2011 17.04 17.23 16.96 17.04 558,797 -0.09(-0.55%)
Feb 14, 2011 16.86 17.19 16.86 17.13 218,376 +0.31(+1.83%)
Feb 11, 2011 16.62 16.83 16.48 16.82 304,383 +0.13(+0.77%)
Feb 10, 2011 16.62 16.86 16.60 16.69 540,814 -0.06(-0.36%)
Feb 09, 2011 16.77 17.04 16.73 16.75 281,863 -0.10(-0.61%)
Feb 08, 2011 16.82 16.90 16.65 16.86 437,293 +0.02(+0.10%)
Feb 07, 2011 16.69 17.20 16.68 16.84 156,892 +0.15(+0.87%)
Feb 04, 2011 16.55 16.74 16.45 16.69 150,586 +0.15(+0.88%)
Feb 03, 2011 16.64 16.67 16.31 16.55 252,241 -0.08(-0.46%)
Feb 02, 2011 17.20 17.27 16.58 16.62 413,249 -0.67(-3.86%)
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.