Quanex Building Products Corp (NY: NX )

39.20 +0.41 (+1.06%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.72 15.43 14.61 14.72 5,382 -0.45(-2.97%)
Jun 29, 2010 15.66 15.71 14.98 15.17 558,454 -0.92(-5.71%)
Jun 25, 2010 16.09 16.22 15.72 16.09 940,643 +0.09(+0.59%)
Jun 24, 2010 15.99 16.50 15.82 15.99 231 -0.12(-0.74%)
Jun 23, 2010 15.80 16.53 15.54 16.11 696,187 +0.25(+1.56%)
Jun 22, 2010 15.87 16.44 15.79 15.87 1,133 -0.20(-1.27%)
Jun 21, 2010 16.57 16.60 15.99 16.07 972,881 -0.44(-2.68%)
Jun 18, 2010 16.51 17.44 16.17 16.51 5,904,693 -0.88(-5.04%)
Jun 17, 2010 17.39 17.95 17.25 17.39 219 -0.14(-0.83%)
Jun 16, 2010 17.35 17.73 17.21 17.54 536,863 +0.04(+0.24%)
Jun 15, 2010 17.49 17.59 17.27 17.49 1,971 +0.25(+1.43%)
Jun 14, 2010 17.56 18.04 17.14 17.25 403,742 -0.16(-0.93%)
Jun 11, 2010 16.72 17.62 16.51 17.41 717,509 +0.46(+2.71%)
Jun 10, 2010 16.95 17.08 16.31 16.95 1,835 +0.92(+5.72%)
Jun 09, 2010 16.07 16.50 15.93 16.03 422,486 +0.10(+0.64%)
Jun 08, 2010 15.99 16.18 15.53 15.93 586,660 -0.02(-0.11%)
Jun 07, 2010 16.73 16.85 15.85 15.95 522,091 -0.63(-3.79%)
Jun 04, 2010 16.58 17.25 16.52 16.58 455,097 -0.76(-4.36%)
Jun 03, 2010 17.33 17.54 17.14 17.33 600,810 +0.08(+0.49%)
Jun 02, 2010 17.25 17.64 16.97 17.25 755,033 +0.29(+1.70%)
Jun 01, 2010 16.96 17.47 16.86 16.96 1,601 +0.03(+0.15%)
May 28, 2010 16.93 17.20 16.43 16.93 1,383,673 +1.34(+8.61%)
May 27, 2010 15.40 15.68 15.22 15.59 297,047 +0.64(+4.26%)
May 26, 2010 14.95 15.45 14.78 14.95 1,606 +0.03(+0.17%)
May 25, 2010 14.56 15.05 14.15 14.93 298,006 -0.03(-0.17%)
May 24, 2010 14.85 15.47 14.59 14.95 292,097 +0.04(+0.29%)
May 21, 2010 14.49 15.03 14.36 14.91 518,091 +0.31(+2.15%)
May 20, 2010 14.64 15.00 14.59 14.60 737,056 -0.56(-3.70%)
May 19, 2010 15.57 15.86 15.04 15.16 335,949 -0.53(-3.36%)
May 18, 2010 16.44 16.52 15.56 15.68 2,471 -0.51(-3.15%)
May 17, 2010 16.42 16.77 15.62 16.19 288,881 -0.09(-0.57%)
May 14, 2010 16.29 16.51 15.89 16.29 227,842 -0.34(-2.04%)
May 13, 2010 16.99 17.19 16.41 16.63 277,773 -0.36(-2.10%)
May 12, 2010 16.34 17.01 16.25 16.98 328,530 +0.75(+4.61%)
May 11, 2010 16.00 16.39 15.86 16.24 375,224 +0.34(+2.14%)
May 10, 2010 15.77 15.98 15.72 15.90 649,578 +0.60(+3.94%)
May 07, 2010 16.11 16.11 15.06 15.29 541,789 -0.06(-0.39%)
May 06, 2010 16.12 16.38 14.90 15.35 511,296 -0.83(-5.14%)
May 05, 2010 16.09 16.27 15.97 16.18 342,095 +0.00(+0.00%)
May 04, 2010 16.14 16.29 15.84 16.18 287,550 -0.30(-1.80%)
May 03, 2010 16.14 16.56 16.05 16.48 431,747 +0.34(+2.11%)
Apr 30, 2010 16.40 16.56 16.08 16.14 475,648 -0.24(-1.45%)
Apr 29, 2010 16.01 16.38 15.73 16.38 269,306 +0.59(+3.77%)
Apr 28, 2010 16.10 16.35 15.67 15.79 149,914 -0.20(-1.28%)
Apr 27, 2010 16.38 16.59 15.94 15.99 195,968 -0.45(-2.74%)
Apr 26, 2010 16.48 16.84 16.38 16.44 292,513 -0.03(-0.15%)
Apr 23, 2010 16.26 16.55 16.10 16.46 269,271 +0.26(+1.63%)
Apr 22, 2010 14.68 16.21 14.68 16.20 349,422 +1.27(+8.54%)
Apr 21, 2010 14.94 15.02 14.81 14.93 203,344 -0.03(-0.17%)
Apr 20, 2010 15.04 15.10 14.86 14.95 192,929 +0.00(+0.00%)
Apr 19, 2010 14.86 15.07 14.83 14.95 234,214 -0.04(-0.28%)
Apr 16, 2010 15.13 15.13 14.85 14.99 217,087 -0.16(-1.06%)
Apr 15, 2010 15.16 15.28 14.96 15.16 197,955 -0.05(-0.34%)
Apr 14, 2010 15.04 15.28 15.04 15.21 319,860 +0.22(+1.47%)
Apr 13, 2010 15.10 15.23 14.80 14.99 263,627 -0.05(-0.34%)
Apr 12, 2010 15.11 15.15 14.94 15.04 311,197 +0.04(+0.28%)
Apr 09, 2010 14.73 15.09 14.59 14.99 283,778 +0.22(+1.50%)
Apr 08, 2010 14.50 14.91 14.19 14.77 229,518 +0.14(+0.99%)
Apr 07, 2010 14.77 15.29 14.48 14.63 335,522 -0.23(-1.54%)
Apr 06, 2010 14.53 15.05 14.47 14.86 328,938 +0.19(+1.27%)
Apr 05, 2010 14.37 14.75 14.20 14.67 226,367 +0.35(+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.