Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.17 19.31 18.87 19.03 288,752 -0.06(-0.33%)
Jun 29, 2015 19.44 19.47 19.04 19.09 263,568 -0.35(-1.78%)
Jun 26, 2015 19.17 19.47 18.94 19.44 498,256 +0.34(+1.77%)
Jun 25, 2015 18.33 19.26 18.32 19.10 376,902 +1.13(+6.27%)
Jun 24, 2015 17.80 18.00 17.72 17.97 224,366 +0.21(+1.20%)
Jun 23, 2015 17.97 18.12 17.73 17.76 234,832 -0.22(-1.23%)
Jun 22, 2015 18.04 18.09 17.88 17.98 173,281 +0.12(+0.65%)
Jun 19, 2015 17.74 17.96 17.64 17.87 378,439 +0.18(+1.00%)
Jun 18, 2015 17.66 17.78 17.52 17.69 202,616 +0.11(+0.61%)
Jun 17, 2015 17.90 18.00 17.34 17.58 249,927 -0.28(-1.59%)
Jun 16, 2015 16.86 17.96 16.75 17.87 432,158 +1.17(+7.02%)
Jun 15, 2015 16.69 16.86 16.48 16.69 244,472 -0.05(-0.32%)
Jun 12, 2015 16.67 16.79 16.54 16.75 226,946 +0.01(+0.05%)
Jun 11, 2015 16.38 16.75 16.25 16.74 314,139 +0.35(+2.11%)
Jun 10, 2015 16.46 16.55 16.38 16.39 472,964 +0.06(+0.38%)
Jun 09, 2015 16.66 16.70 16.25 16.33 225,394 -0.35(-2.07%)
Jun 08, 2015 16.69 16.75 16.58 16.68 208,823 -0.03(-0.16%)
Jun 05, 2015 16.53 16.82 16.72 16.70 313,372 -0.02(-0.11%)
Jun 04, 2015 16.97 16.99 16.63 16.72 631,157 -0.25(-1.46%)
Jun 03, 2015 16.39 17.65 16.29 16.97 1,009,195 +1.58(+10.25%)
Jun 02, 2015 15.75 15.99 15.36 15.39 597,042 -0.39(-2.47%)
Jun 01, 2015 15.87 15.96 15.62 15.78 124,604 +0.02(+0.11%)
May 29, 2015 15.96 16.04 15.61 15.76 133,041 -0.10(-0.61%)
May 28, 2015 15.91 15.97 15.78 15.86 102,820 -0.09(-0.56%)
May 27, 2015 15.95 16.06 15.72 15.95 161,896 +0.07(+0.45%)
May 26, 2015 16.06 16.06 15.60 15.88 232,690 -0.19(-1.21%)
May 22, 2015 16.23 16.07 16.07 16.07 110,033 -0.16(-0.98%)
May 21, 2015 16.29 16.35 16.14 16.23 127,115 -0.07(-0.43%)
May 20, 2015 16.30 16.38 16.09 16.30 109,371 +0.02(+0.11%)
May 19, 2015 16.45 16.46 16.16 16.29 154,407 -0.10(-0.59%)
May 18, 2015 16.34 16.53 16.17 16.38 166,082 +0.04(+0.27%)
May 15, 2015 16.39 16.45 16.19 16.34 219,345 -0.05(-0.32%)
May 14, 2015 16.49 16.58 16.33 16.39 174,913 +0.00(+0.00%)
May 13, 2015 16.50 16.53 16.33 16.39 204,808 -0.02(-0.11%)
May 12, 2015 16.61 16.61 16.14 16.41 157,259 -0.27(-1.65%)
May 11, 2015 16.62 16.88 16.58 16.69 91,671 +0.10(+0.59%)
May 08, 2015 16.84 16.94 16.59 16.59 93,060 -0.11(-0.64%)
May 07, 2015 16.59 16.78 16.46 16.69 67,884 +0.04(+0.21%)
May 06, 2015 16.69 16.69 16.44 16.66 64,639 -0.01(-0.05%)
May 05, 2015 16.59 16.79 16.57 16.67 149,456 +0.04(+0.27%)
May 04, 2015 16.84 16.88 16.53 16.62 133,065 -0.18(-1.05%)
May 01, 2015 17.09 17.13 16.77 16.80 152,685 -0.30(-1.76%)
Apr 30, 2015 17.70 17.73 16.98 17.10 202,098 -0.66(-3.69%)
Apr 29, 2015 18.02 18.02 17.68 17.76 280,760 -0.31(-1.72%)
Apr 28, 2015 17.84 18.09 17.81 18.07 139,835 +0.18(+0.99%)
Apr 27, 2015 17.83 18.09 17.79 17.89 149,977 +0.09(+0.50%)
Apr 24, 2015 17.75 17.82 17.49 17.80 77,068 +0.10(+0.55%)
Apr 23, 2015 17.62 17.79 17.39 17.70 185,145 +0.08(+0.45%)
Apr 22, 2015 17.54 17.71 17.45 17.62 186,335 +0.04(+0.20%)
Apr 21, 2015 17.39 17.65 17.38 17.59 212,512 +0.22(+1.28%)
Apr 20, 2015 17.24 17.44 17.23 17.37 122,069 +0.17(+0.98%)
Apr 17, 2015 17.11 17.21 16.93 17.20 153,607 -0.04(-0.21%)
Apr 16, 2015 17.56 17.56 17.23 17.23 68,403 -0.37(-2.11%)
Apr 15, 2015 17.62 17.72 17.54 17.61 117,216 +0.03(+0.15%)
Apr 14, 2015 17.35 17.66 17.28 17.58 110,740 +0.27(+1.59%)
Apr 13, 2015 17.04 17.39 17.01 17.31 160,343 +0.35(+2.04%)
Apr 10, 2015 17.07 17.07 16.86 16.96 159,818 +0.00(+0.00%)
Apr 09, 2015 17.12 17.26 16.81 16.96 142,502 -0.17(-0.98%)
Apr 08, 2015 17.32 17.32 17.05 17.13 259,689 -0.14(-0.82%)
Apr 07, 2015 17.62 17.62 17.20 17.27 94,244 -0.33(-1.86%)
Apr 06, 2015 17.67 17.77 17.58 17.60 141,436 -0.11(-0.60%)
Apr 02, 2015 17.70 17.70 17.70 17.70 165,106 +0.04(+0.20%)
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.