Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.16 14.48 14.07 14.16 126,106 -0.06(-0.43%)
Apr 29, 2013 14.15 14.43 14.05 14.22 223,686 +0.14(+0.99%)
Apr 26, 2013 14.48 14.47 13.99 14.08 227,407 -0.39(-2.71%)
Apr 25, 2013 14.53 14.75 14.44 14.47 177,091 +0.02(+0.12%)
Apr 24, 2013 14.48 14.60 14.29 14.45 210,263 +0.08(+0.54%)
Apr 23, 2013 14.45 14.76 14.22 14.37 331,052 +0.06(+0.43%)
Apr 22, 2013 14.05 14.41 13.89 14.31 474,509 +0.28(+1.98%)
Apr 19, 2013 14.07 14.11 13.76 14.03 268,590 +0.00(+0.00%)
Apr 18, 2013 14.30 14.40 13.96 14.03 774,481 -0.27(-1.89%)
Apr 17, 2013 14.15 14.36 13.97 14.30 1,024,959 -0.03(-0.18%)
Apr 16, 2013 13.65 14.37 13.45 14.33 818,244 +0.84(+6.19%)
Apr 15, 2013 14.37 14.37 13.37 13.49 428,165 -1.03(-7.07%)
Apr 12, 2013 14.71 14.87 14.51 14.52 320,521 -0.27(-1.82%)
Apr 11, 2013 14.38 14.85 14.38 14.79 789,067 +0.39(+2.72%)
Apr 10, 2013 14.18 14.44 13.99 14.40 679,775 +0.24(+1.72%)
Apr 09, 2013 13.95 14.21 13.89 14.16 646,307 +0.23(+1.62%)
Apr 08, 2013 13.78 13.97 13.69 13.93 289,788 +0.17(+1.26%)
Apr 05, 2013 13.60 13.76 13.43 13.76 471,456 -0.12(-0.88%)
Apr 04, 2013 13.80 13.89 13.68 13.88 410,321 +0.09(+0.63%)
Apr 03, 2013 14.13 14.14 13.75 13.79 1,182,535 -0.37(-2.58%)
Apr 02, 2013 14.08 14.21 13.93 14.16 568,281 +0.16(+1.12%)
Apr 01, 2013 14.16 14.67 13.91 14.00 792,011 -0.01(-0.06%)
Mar 28, 2013 13.84 14.05 13.76 14.01 1,540,176 +0.16(+1.13%)
Mar 27, 2013 13.87 13.94 13.83 13.85 593,224 -0.12(-0.87%)
Mar 26, 2013 14.02 14.05 13.87 13.97 717,855 +0.01(+0.06%)
Mar 25, 2013 14.18 14.29 13.81 13.96 510,133 -0.19(-1.35%)
Mar 22, 2013 14.36 14.42 13.95 14.16 410,207 -0.10(-0.73%)
Mar 21, 2013 14.44 14.60 14.25 14.26 279,377 -0.30(-2.03%)
Mar 20, 2013 14.62 14.63 14.46 14.56 653,310 +0.03(+0.24%)
Mar 19, 2013 14.92 14.96 14.48 14.52 403,079 -0.32(-2.17%)
Mar 18, 2013 14.90 15.15 14.79 14.84 431,645 -0.24(-1.61%)
Mar 15, 2013 15.31 15.32 14.89 15.09 2,090,127 -0.23(-1.48%)
Mar 14, 2013 15.23 15.47 15.12 15.31 444,319 +0.10(+0.69%)
Mar 13, 2013 15.18 15.36 15.00 15.21 534,993 +0.09(+0.58%)
Mar 12, 2013 15.72 15.78 15.07 15.12 627,572 -0.63(-4.02%)
Mar 11, 2013 16.02 16.02 15.64 15.76 539,572 -0.24(-1.52%)
Mar 08, 2013 16.48 16.60 15.77 16.00 1,008,475 -0.37(-2.28%)
Mar 07, 2013 17.58 17.68 15.63 16.37 2,372,310 -1.52(-8.49%)
Mar 06, 2013 17.74 17.96 17.61 17.89 284,320 +0.23(+1.28%)
Mar 05, 2013 17.33 17.76 17.12 17.66 319,514 +0.47(+2.73%)
Mar 04, 2013 17.25 17.30 16.83 17.20 281,929 -0.12(-0.70%)
Mar 01, 2013 17.15 17.46 16.83 17.32 314,146 +0.03(+0.20%)
Feb 28, 2013 17.20 17.46 17.01 17.28 280,363 +0.06(+0.35%)
Feb 27, 2013 16.85 17.47 16.80 17.22 275,491 +0.34(+2.01%)
Feb 26, 2013 16.56 17.30 16.32 16.88 272,956 -0.07(-0.41%)
Feb 22, 2013 16.94 17.05 16.79 16.95 175,758 +0.11(+0.67%)
Feb 21, 2013 16.88 17.03 16.68 16.84 311,793 -0.04(-0.26%)
Feb 20, 2013 17.81 17.82 16.85 16.88 294,852 -0.97(-5.45%)
Feb 19, 2013 17.79 17.86 17.54 17.86 453,288 +0.10(+0.59%)
Feb 15, 2013 17.69 17.80 17.61 17.75 205,725 +0.14(+0.79%)
Feb 14, 2013 17.70 17.78 17.56 17.61 126,455 -0.18(-1.02%)
Feb 13, 2013 17.73 17.81 17.60 17.80 200,871 +0.12(+0.69%)
Feb 12, 2013 17.19 17.80 17.14 17.67 430,223 +0.54(+3.14%)
Feb 11, 2013 17.27 17.29 17.02 17.14 163,081 -0.10(-0.55%)
Feb 08, 2013 17.34 17.48 17.20 17.23 235,645 -0.02(-0.10%)
Feb 07, 2013 17.37 17.37 16.80 17.25 436,720 -0.16(-0.95%)
Feb 06, 2013 17.66 17.78 17.37 17.41 314,803 -0.10(-0.59%)
Feb 04, 2013 17.98 18.06 17.40 17.52 281,384 -0.58(-3.21%)
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.