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 (%)
Jun 29, 2012 15.86 15.95 15.46 15.55 604,201 +0.15(+0.96%)
Jun 28, 2012 15.22 15.51 14.97 15.40 255,384 +0.01(+0.06%)
Jun 27, 2012 15.14 15.65 15.14 15.39 229,704 +0.33(+2.19%)
Jun 26, 2012 14.89 15.22 14.65 15.06 158,575 +0.23(+1.58%)
Jun 25, 2012 14.82 15.05 14.72 14.83 147,492 -0.32(-2.12%)
Jun 22, 2012 15.19 15.28 14.92 15.15 430,322 +0.08(+0.52%)
Jun 21, 2012 15.63 15.66 15.05 15.07 401,235 -0.60(-3.83%)
Jun 20, 2012 15.69 15.91 15.49 15.67 297,901 +0.02(+0.11%)
Jun 19, 2012 15.59 16.17 15.59 15.65 458,403 +0.16(+1.01%)
Jun 18, 2012 15.32 15.62 15.25 15.50 460,365 +0.08(+0.51%)
Jun 15, 2012 15.22 15.53 15.19 15.42 1,471,596 +0.25(+1.66%)
Jun 14, 2012 15.12 15.27 14.92 15.17 692,943 +0.11(+0.75%)
Jun 13, 2012 15.07 15.44 14.88 15.05 370,158 +0.00(+0.00%)
Jun 12, 2012 14.72 15.08 14.51 15.05 355,603 +0.45(+3.09%)
Jun 11, 2012 15.10 15.15 14.60 14.60 374,662 -0.30(-2.04%)
Jun 08, 2012 14.53 14.96 14.35 14.91 252,395 +0.34(+2.32%)
Jun 07, 2012 14.49 14.82 14.41 14.57 427,545 +0.26(+1.82%)
Jun 06, 2012 13.73 14.39 13.68 14.31 510,250 +0.69(+5.03%)
Jun 05, 2012 13.52 13.99 13.46 13.62 1,154,802 +0.08(+0.58%)
Jun 04, 2012 13.77 14.19 13.00 13.55 586,029 -0.29(-2.13%)
Jun 01, 2012 14.03 14.16 13.54 13.84 481,577 -0.49(-3.39%)
May 31, 2012 14.37 14.53 13.89 14.33 358,143 -0.01(-0.06%)
May 30, 2012 14.79 14.85 14.32 14.33 246,240 -0.69(-4.56%)
May 29, 2012 14.73 15.16 14.66 15.02 260,022 +0.49(+3.34%)
May 25, 2012 14.63 14.70 14.37 14.53 117,101 -0.08(-0.53%)
May 24, 2012 14.29 14.61 14.14 14.61 185,348 +0.36(+2.56%)
May 23, 2012 13.87 14.32 13.62 14.25 307,910 +0.16(+1.17%)
May 22, 2012 14.10 14.24 13.94 14.08 311,213 -0.02(-0.12%)
May 21, 2012 14.09 14.22 13.90 14.10 265,118 +0.10(+0.68%)
May 18, 2012 14.01 14.18 13.86 14.01 410,708 -0.03(-0.25%)
May 17, 2012 14.52 14.55 13.85 14.04 391,354 -0.46(-3.17%)
May 16, 2012 15.08 15.29 14.50 14.50 314,030 -0.44(-2.96%)
May 15, 2012 15.05 15.41 14.89 14.94 261,905 -0.16(-1.03%)
May 14, 2012 15.58 15.71 15.06 15.10 260,403 -0.75(-4.71%)
May 11, 2012 15.48 15.91 15.35 15.84 372,183 +0.16(+1.00%)
May 10, 2012 15.71 15.93 15.51 15.69 301,409 +0.12(+0.78%)
May 09, 2012 15.33 15.64 15.28 15.57 199,431 -0.04(-0.28%)
May 08, 2012 15.47 15.64 15.21 15.61 262,659 -0.06(-0.39%)
May 07, 2012 15.52 15.71 15.42 15.67 226,440 +0.06(+0.39%)
May 04, 2012 15.81 15.85 15.53 15.61 453,103 -0.36(-2.23%)
May 03, 2012 16.42 16.42 15.85 15.97 170,405 -0.45(-2.75%)
May 02, 2012 16.08 16.57 15.99 16.42 278,635 +0.15(+0.91%)
May 01, 2012 15.99 16.53 15.99 16.27 401,623 +0.28(+1.74%)
Apr 30, 2012 16.16 16.28 15.83 15.99 341,870 -0.19(-1.18%)
Apr 27, 2012 15.62 16.25 15.53 16.18 256,204 +0.58(+3.73%)
Apr 26, 2012 15.30 15.62 15.26 15.60 217,168 +0.32(+2.10%)
Apr 25, 2012 15.20 15.43 15.19 15.28 234,903 +0.35(+2.32%)
Apr 24, 2012 14.56 14.98 14.37 14.93 335,384 +0.36(+2.50%)
Apr 23, 2012 14.64 14.67 14.36 14.57 362,717 -0.44(-2.95%)
Apr 20, 2012 15.17 15.25 14.93 15.01 330,032 +0.08(+0.52%)
Apr 19, 2012 15.32 15.38 14.78 14.93 274,313 -0.41(-2.66%)
Apr 18, 2012 15.78 15.79 15.25 15.34 471,555 -0.64(-4.02%)
Apr 17, 2012 15.86 16.22 15.86 15.98 630,817 +0.32(+2.05%)
Apr 16, 2012 15.62 15.91 15.49 15.66 368,197 +0.11(+0.73%)
Apr 13, 2012 15.60 15.60 15.31 15.55 352,039 -0.13(-0.83%)
Apr 12, 2012 15.21 15.88 15.21 15.68 311,145 +0.43(+2.85%)
Apr 11, 2012 15.19 15.25 15.03 15.25 377,849 +0.36(+2.45%)
Apr 10, 2012 15.03 15.13 14.88 14.88 1,282,794 -0.25(-1.66%)
Apr 09, 2012 15.01 15.20 14.88 15.13 1,154,412 -0.23(-1.47%)
Apr 05, 2012 15.29 15.57 15.26 15.36 351,956 -0.05(-0.34%)
Apr 04, 2012 15.37 15.45 15.16 15.41 572,886 -0.16(-1.06%)
Apr 03, 2012 15.37 15.58 15.36 15.58 635,970 +0.16(+1.01%)
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.