Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.21 13.63 13.21 13.39 380,400 -0.08(-0.57%)
Jul 28, 2011 13.29 13.68 13.27 13.47 507,266 +0.17(+1.29%)
Jul 27, 2011 13.39 13.46 13.04 13.30 601,279 -0.15(-1.08%)
Jul 26, 2011 13.68 13.68 13.36 13.44 298,669 -0.20(-1.44%)
Jul 25, 2011 13.85 13.94 13.60 13.64 162,613 -0.37(-2.62%)
Jul 22, 2011 13.99 14.03 13.94 14.01 146,086 -0.10(-0.73%)
Jul 21, 2011 13.89 14.14 13.84 14.11 199,793 +0.33(+2.42%)
Jul 20, 2011 13.96 13.99 13.68 13.78 147,555 -0.15(-1.04%)
Jul 19, 2011 13.83 13.98 13.74 13.92 200,446 +0.24(+1.75%)
Jul 18, 2011 13.75 13.85 13.53 13.68 249,410 -0.14(-0.99%)
Jul 15, 2011 13.88 14.17 13.75 13.82 337,953 -0.02(-0.12%)
Jul 14, 2011 14.33 14.44 13.82 13.84 299,964 -0.47(-3.29%)
Jul 13, 2011 14.38 14.52 14.14 14.31 407,137 -0.02(-0.12%)
Jul 12, 2011 14.06 14.44 13.96 14.33 608,854 +0.21(+1.51%)
Jul 11, 2011 14.03 14.21 13.82 14.11 399,756 -0.15(-1.02%)
Jul 08, 2011 14.15 14.35 14.04 14.26 288,707 -0.14(-0.95%)
Jul 07, 2011 14.21 14.57 14.20 14.39 279,343 +0.36(+2.56%)
Jul 06, 2011 14.18 14.21 13.94 14.03 302,235 -0.19(-1.32%)
Jul 05, 2011 14.21 14.34 14.03 14.22 272,616 +0.02(+0.12%)
Jul 01, 2011 14.01 14.24 13.91 14.21 377,906 +0.20(+1.40%)
Jun 30, 2011 13.86 14.03 13.74 14.01 409,020 +0.19(+1.36%)
Jun 29, 2011 13.54 13.86 13.53 13.82 415,243 +0.38(+2.80%)
Jun 28, 2011 13.34 13.45 13.28 13.44 377,610 +0.13(+0.96%)
Jun 27, 2011 13.61 13.62 13.20 13.32 389,225 -0.27(-2.01%)
Jun 24, 2011 13.56 13.85 13.46 13.59 822,124 +0.05(+0.38%)
Jun 23, 2011 13.55 13.67 13.37 13.54 467,050 -0.17(-1.25%)
Jun 22, 2011 13.68 14.17 13.59 13.71 691,065 +0.07(+0.50%)
Jun 21, 2011 13.62 13.77 13.50 13.64 499,226 +0.15(+1.08%)
Jun 20, 2011 13.45 13.55 13.42 13.50 613,710 +0.09(+0.64%)
Jun 17, 2011 13.86 13.94 13.39 13.41 1,055,583 -0.29(-2.12%)
Jun 16, 2011 13.77 14.03 13.39 13.70 423,307 -0.07(-0.50%)
Jun 15, 2011 14.07 14.09 13.75 13.77 669,220 -0.47(-3.30%)
Jun 14, 2011 14.70 14.72 14.04 14.24 878,873 -0.33(-2.29%)
Jun 13, 2011 14.99 14.99 12.01 14.57 2,183,525 -0.86(-5.58%)
Jun 10, 2011 15.20 15.46 15.02 15.43 396,276 +0.09(+0.61%)
Jun 09, 2011 15.37 15.57 15.31 15.34 468,596 +0.02(+0.11%)
Jun 08, 2011 15.45 15.58 15.21 15.32 401,227 -0.22(-1.43%)
Jun 07, 2011 15.65 15.72 15.52 15.55 244,900 +0.11(+0.72%)
Jun 06, 2011 15.69 15.78 15.39 15.43 196,754 -0.25(-1.58%)
Jun 03, 2011 15.84 16.05 15.63 15.68 218,111 -0.10(-0.65%)
May 24, 2011 15.79 15.94 15.65 15.78 239,704 +0.02(+0.11%)
May 23, 2011 15.90 15.99 15.60 15.77 444,602 -0.29(-1.81%)
May 20, 2011 16.20 16.24 15.95 16.06 273,485 -0.22(-1.36%)
May 19, 2011 16.30 16.47 16.19 16.28 265,394 +0.13(+0.79%)
May 18, 2011 16.08 16.19 15.97 16.15 254,103 +0.12(+0.74%)
May 17, 2011 16.36 16.82 16.00 16.03 180,953 -0.55(-3.34%)
May 16, 2011 16.66 16.90 16.58 16.59 142,259 -0.19(-1.12%)
May 13, 2011 16.93 17.10 16.70 16.77 166,032 -0.16(-0.96%)
May 12, 2011 16.66 17.04 16.63 16.93 125,809 +0.21(+1.27%)
May 11, 2011 16.96 17.07 16.68 16.72 132,955 -0.30(-1.75%)
May 10, 2011 17.10 17.21 16.82 17.02 189,674 -0.02(-0.10%)
May 09, 2011 16.80 17.14 16.76 17.04 150,765 +0.19(+1.11%)
May 06, 2011 17.08 17.27 16.65 16.85 233,342 +0.02(+0.10%)
May 05, 2011 16.86 17.00 16.59 16.83 221,849 -0.09(-0.55%)
May 04, 2011 17.39 17.41 16.82 16.93 134,593 -0.42(-2.41%)
May 03, 2011 17.54 17.67 17.26 17.34 164,092 -0.25(-1.41%)
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.