Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.81 15.95 15.66 15.80 239,455 +0.02(+0.11%)
May 23, 2011 15.92 16.01 15.61 15.78 444,140 -0.29(-1.81%)
May 20, 2011 16.22 16.26 15.96 16.07 273,201 -0.22(-1.36%)
May 19, 2011 16.31 16.48 16.21 16.30 265,118 +0.13(+0.79%)
May 18, 2011 16.10 16.21 15.99 16.17 253,839 +0.12(+0.74%)
May 17, 2011 16.38 16.83 16.01 16.05 180,765 -0.55(-3.34%)
May 16, 2011 16.68 16.92 16.59 16.60 142,112 -0.19(-1.12%)
May 13, 2011 16.94 17.11 16.71 16.79 165,859 -0.16(-0.96%)
May 12, 2011 16.68 17.06 16.65 16.95 125,678 +0.21(+1.27%)
May 11, 2011 16.98 17.09 16.70 16.74 132,817 -0.30(-1.75%)
May 10, 2011 17.11 17.23 16.84 17.04 189,477 -0.02(-0.10%)
May 09, 2011 16.82 17.16 16.77 17.06 150,609 +0.19(+1.11%)
May 06, 2011 17.10 17.29 16.67 16.87 233,100 +0.02(+0.10%)
May 05, 2011 16.88 17.02 16.61 16.85 221,619 -0.09(-0.55%)
May 04, 2011 17.41 17.43 16.84 16.94 134,454 -0.42(-2.41%)
May 03, 2011 17.56 17.69 17.28 17.36 163,921 -0.25(-1.41%)
May 02, 2011 17.59 17.63 17.55 17.61 289,453 -0.28(-1.57%)
Apr 29, 2011 18.07 18.07 17.78 17.89 139,120 -0.10(-0.57%)
Apr 28, 2011 18.01 18.03 17.80 17.99 213,449 -0.01(-0.05%)
Apr 27, 2011 17.96 18.06 17.74 18.00 186,511 +0.03(+0.19%)
Apr 26, 2011 17.62 18.16 17.52 17.97 342,461 +0.34(+1.94%)
Apr 25, 2011 17.74 17.75 17.36 17.63 151,889 -0.03(-0.15%)
Apr 21, 2011 17.65 17.68 17.38 17.65 102,933 +0.15(+0.83%)
Apr 20, 2011 17.48 17.99 17.41 17.51 308,599 +0.29(+1.69%)
Apr 19, 2011 17.17 17.38 17.06 17.22 194,491 +0.14(+0.80%)
Apr 18, 2011 17.17 17.17 16.82 17.08 195,751 -0.22(-1.28%)
Apr 15, 2011 16.93 17.31 16.82 17.30 159,887 +0.34(+2.01%)
Apr 14, 2011 16.85 16.98 16.68 16.96 153,544 -0.09(-0.55%)
Apr 13, 2011 17.36 17.76 16.76 17.06 262,885 -0.21(-1.24%)
Apr 12, 2011 17.36 17.52 17.25 17.27 157,393 -0.31(-1.75%)
Apr 11, 2011 17.78 18.00 17.44 17.58 226,246 -0.13(-0.72%)
Apr 08, 2011 18.02 18.03 17.63 17.70 180,026 -0.18(-1.00%)
Apr 07, 2011 18.07 18.45 17.58 17.88 268,208 -0.21(-1.18%)
Apr 06, 2011 17.58 18.16 17.35 18.10 787,515 +0.55(+3.16%)
Apr 05, 2011 17.52 17.66 17.29 17.54 199,616 -0.04(-0.24%)
Apr 04, 2011 17.47 17.75 17.36 17.58 391,005 +0.28(+1.63%)
Apr 01, 2011 16.82 17.39 16.65 17.30 365,850 +0.55(+3.26%)
Mar 31, 2011 16.81 16.81 16.54 16.76 232,037 -0.09(-0.51%)
Mar 30, 2011 16.84 16.84 16.84 16.84 254,318 +0.26(+1.60%)
Mar 29, 2011 16.49 16.82 16.38 16.58 140,800 +0.07(+0.41%)
Mar 28, 2011 16.61 16.82 16.45 16.51 171,018 +0.01(+0.05%)
Mar 25, 2011 16.54 16.85 16.29 16.50 167,712 +0.08(+0.47%)
Mar 24, 2011 16.43 16.46 16.15 16.42 231,612 +0.09(+0.58%)
Mar 23, 2011 16.55 16.55 16.12 16.33 203,933 -0.25(-1.49%)
Mar 22, 2011 16.60 16.67 16.36 16.58 182,694 +0.03(+0.21%)
Mar 21, 2011 16.49 16.55 16.25 16.54 269,052 +0.22(+1.36%)
Mar 18, 2011 16.71 16.92 16.32 16.32 2,397,489 -0.10(-0.62%)
Mar 17, 2011 16.61 16.81 16.37 16.42 217,596 +0.15(+0.94%)
Mar 16, 2011 16.44 16.56 16.01 16.27 409,531 -0.21(-1.29%)
Mar 15, 2011 16.42 16.60 16.36 16.48 312,332 +0.01(+0.05%)
Mar 14, 2011 16.12 16.68 15.69 16.47 257,363 +0.17(+1.05%)
Mar 11, 2011 16.10 16.43 16.08 16.30 173,944 +0.11(+0.69%)
Mar 10, 2011 16.46 16.46 16.05 16.19 226,793 -0.55(-3.31%)
Mar 09, 2011 16.54 16.78 16.38 16.75 174,970 +0.18(+1.08%)
Mar 08, 2011 16.00 16.78 15.85 16.57 162,605 +0.56(+3.51%)
Mar 07, 2011 16.41 16.69 15.84 16.01 165,720 -0.32(-1.98%)
Mar 04, 2011 16.63 16.63 16.07 16.33 145,784 -0.26(-1.59%)
Mar 03, 2011 16.40 16.90 16.23 16.59 316,354 +0.41(+2.53%)
Mar 02, 2011 15.77 16.28 15.71 16.18 327,092 +0.38(+2.43%)
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.