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 28, 2013 14.66 15.15 14.54 14.76 789,624 +0.42(+2.93%)
Jun 26, 2013 14.51 14.82 14.24 14.34 427,916 -0.08(-0.55%)
Jun 25, 2013 14.43 14.60 14.24 14.42 490,518 +0.16(+1.11%)
Jun 24, 2013 14.79 14.81 13.92 14.26 686,129 -0.56(-3.79%)
Jun 21, 2013 14.90 15.41 13.97 14.82 4,239,033 -0.03(-0.18%)
Jun 20, 2013 15.64 15.64 14.76 14.85 865,908 -0.72(-4.62%)
Jun 19, 2013 15.75 15.90 15.53 15.57 376,354 -0.20(-1.28%)
Jun 18, 2013 15.83 16.02 15.62 15.77 691,759 -0.01(-0.06%)
Jun 17, 2013 15.64 16.51 15.53 15.78 753,117 +0.25(+1.58%)
Jun 14, 2013 15.57 15.76 15.46 15.53 185,645 -0.04(-0.22%)
Jun 13, 2013 15.07 15.63 14.96 15.57 185,320 +0.50(+3.32%)
Jun 12, 2013 15.19 15.35 14.93 15.07 489,265 +0.00(+0.00%)
Jun 11, 2013 15.19 15.36 14.95 15.07 647,797 -0.37(-2.38%)
Jun 10, 2013 15.66 15.70 15.23 15.43 751,037 -0.18(-1.18%)
Jun 07, 2013 16.17 16.57 15.52 15.62 755,585 -0.71(-4.34%)
Jun 06, 2013 16.00 16.33 15.85 16.33 784,140 +0.28(+1.74%)
Jun 05, 2013 15.93 16.22 15.78 16.05 943,112 +0.07(+0.44%)
Jun 04, 2013 16.08 16.24 15.92 15.98 893,594 -0.12(-0.76%)
Jun 03, 2013 16.26 16.31 15.80 16.10 831,345 -0.09(-0.54%)
May 31, 2013 15.82 16.23 15.75 16.19 531,921 +0.30(+1.87%)
May 30, 2013 15.84 16.01 15.65 15.89 148,301 +0.03(+0.17%)
May 29, 2013 16.10 16.12 15.64 15.86 212,017 -0.40(-2.47%)
May 28, 2013 16.12 16.35 16.01 16.26 376,845 +0.45(+2.88%)
May 24, 2013 15.71 15.90 15.60 15.81 177,540 -0.02(-0.11%)
May 23, 2013 15.52 16.02 15.42 15.83 313,969 +0.07(+0.44%)
May 22, 2013 16.19 16.41 15.71 15.76 342,645 -0.38(-2.38%)
May 21, 2013 15.80 16.33 15.80 16.14 403,391 +0.38(+2.44%)
May 20, 2013 15.72 15.96 15.68 15.76 188,630 +0.02(+0.11%)
May 17, 2013 15.59 15.83 15.51 15.74 687,521 +0.24(+1.52%)
May 16, 2013 15.72 15.78 15.35 15.50 243,539 -0.31(-1.99%)
May 15, 2013 15.15 15.84 15.07 15.82 607,087 +0.59(+3.91%)
May 13, 2013 15.38 15.40 15.15 15.22 105,181 -0.16(-1.02%)
May 10, 2013 15.48 15.60 15.35 15.38 205,686 -0.03(-0.23%)
May 09, 2013 15.46 15.57 15.35 15.42 173,657 +0.01(+0.06%)
May 08, 2013 15.07 15.41 15.00 15.41 347,601 +0.34(+2.26%)
May 07, 2013 15.23 15.42 15.01 15.07 181,191 -0.13(-0.86%)
May 06, 2013 15.38 15.40 15.14 15.20 97,995 -0.12(-0.80%)
May 03, 2013 14.63 15.47 14.43 15.32 854,384 +0.89(+6.18%)
May 02, 2013 14.10 14.53 14.04 14.43 200,867 +0.43(+3.06%)
May 01, 2013 14.13 14.24 13.88 14.00 432,847 -0.23(-1.60%)
Apr 30, 2013 14.23 14.55 14.14 14.23 125,479 -0.06(-0.43%)
Apr 29, 2013 14.22 14.50 14.12 14.29 222,573 +0.14(+0.99%)
Apr 26, 2013 14.55 14.54 14.06 14.15 226,275 -0.39(-2.71%)
Apr 25, 2013 14.60 14.82 14.52 14.54 176,210 +0.02(+0.12%)
Apr 24, 2013 14.55 14.67 14.36 14.52 209,216 +0.08(+0.54%)
Apr 23, 2013 14.52 14.83 14.29 14.45 329,404 +0.06(+0.43%)
Apr 22, 2013 14.12 14.48 13.96 14.38 472,147 +0.28(+1.98%)
Apr 19, 2013 14.14 14.18 13.83 14.10 267,253 +0.00(+0.00%)
Apr 18, 2013 14.38 14.47 14.03 14.10 770,627 -0.27(-1.89%)
Apr 17, 2013 14.22 14.43 14.04 14.38 1,019,858 -0.03(-0.18%)
Apr 16, 2013 13.72 14.45 13.52 14.40 814,171 +0.84(+6.19%)
Apr 15, 2013 14.45 14.45 13.44 13.56 426,034 -1.03(-7.07%)
Apr 12, 2013 14.79 14.94 14.58 14.59 318,926 -0.27(-1.82%)
Apr 11, 2013 14.45 14.93 14.45 14.86 785,139 +0.39(+2.72%)
Apr 10, 2013 14.25 14.52 14.06 14.47 676,391 +0.24(+1.72%)
Apr 09, 2013 14.02 14.28 13.96 14.23 643,090 +0.23(+1.62%)
Apr 08, 2013 13.85 14.04 13.75 14.00 288,345 +0.17(+1.27%)
Apr 05, 2013 13.67 13.83 13.49 13.82 469,110 -0.12(-0.88%)
Apr 04, 2013 13.87 13.96 13.75 13.95 408,279 +0.09(+0.63%)
Apr 03, 2013 14.20 14.21 13.82 13.86 1,176,649 -0.37(-2.58%)
Apr 02, 2013 14.15 14.28 14.00 14.23 565,452 +0.16(+1.12%)
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.