Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.23 13.65 13.23 13.41 380,004 -0.08(-0.57%)
Jul 28, 2011 13.30 13.69 13.29 13.48 506,738 +0.17(+1.29%)
Jul 27, 2011 13.41 13.48 13.06 13.31 600,654 -0.15(-1.08%)
Jul 26, 2011 13.69 13.70 13.37 13.46 298,359 -0.20(-1.44%)
Jul 25, 2011 13.86 13.96 13.61 13.66 162,444 -0.37(-2.62%)
Jul 22, 2011 14.01 14.04 13.96 14.02 145,934 -0.10(-0.73%)
Jul 21, 2011 13.90 14.15 13.85 14.13 199,586 +0.33(+2.42%)
Jul 20, 2011 13.97 14.01 13.69 13.79 147,402 -0.15(-1.04%)
Jul 19, 2011 13.84 14.00 13.76 13.94 200,238 +0.24(+1.75%)
Jul 18, 2011 13.77 13.86 13.54 13.70 249,150 -0.14(-0.99%)
Jul 15, 2011 13.90 14.19 13.77 13.84 337,602 -0.02(-0.12%)
Jul 14, 2011 14.35 14.46 13.83 13.85 299,652 -0.47(-3.29%)
Jul 13, 2011 14.40 14.54 14.15 14.32 406,714 -0.02(-0.12%)
Jul 12, 2011 14.07 14.45 13.97 14.34 608,222 +0.21(+1.51%)
Jul 11, 2011 14.05 14.23 13.84 14.13 399,340 -0.15(-1.02%)
Jul 08, 2011 14.17 14.37 14.06 14.27 288,407 -0.14(-0.95%)
Jul 07, 2011 14.22 14.59 14.21 14.41 279,053 +0.36(+2.56%)
Jul 06, 2011 14.19 14.23 13.96 14.05 301,921 -0.19(-1.32%)
Jul 05, 2011 14.22 14.36 14.04 14.24 272,333 +0.02(+0.12%)
Jul 01, 2011 14.02 14.25 13.93 14.22 377,514 +0.20(+1.40%)
Jun 30, 2011 13.88 14.05 13.76 14.02 408,594 +0.19(+1.36%)
Jun 29, 2011 13.55 13.87 13.54 13.84 414,811 +0.38(+2.80%)
Jun 28, 2011 13.36 13.47 13.30 13.46 377,218 +0.13(+0.96%)
Jun 27, 2011 13.62 13.64 13.21 13.33 388,820 -0.27(-2.01%)
Jun 24, 2011 13.58 13.86 13.48 13.60 821,270 +0.05(+0.38%)
Jun 23, 2011 13.56 13.68 13.38 13.55 466,565 -0.17(-1.25%)
Jun 22, 2011 13.70 14.19 13.60 13.72 690,347 +0.07(+0.50%)
Jun 21, 2011 13.64 13.78 13.51 13.66 498,707 +0.15(+1.08%)
Jun 20, 2011 13.47 13.56 13.43 13.51 613,072 +0.09(+0.64%)
Jun 17, 2011 13.88 13.96 13.41 13.42 1,054,486 -0.29(-2.12%)
Jun 16, 2011 13.78 14.04 13.41 13.72 422,867 -0.07(-0.50%)
Jun 15, 2011 14.08 14.10 13.77 13.78 668,525 -0.47(-3.30%)
Jun 14, 2011 14.72 14.73 14.06 14.25 877,960 -0.33(-2.29%)
Jun 13, 2011 15.01 15.01 12.03 14.59 2,181,256 -0.86(-5.58%)
Jun 10, 2011 15.22 15.48 15.03 15.45 395,864 +0.09(+0.61%)
Jun 09, 2011 15.39 15.59 15.32 15.36 468,109 +0.02(+0.11%)
Jun 08, 2011 15.47 15.60 15.23 15.34 400,810 -0.22(-1.43%)
Jun 07, 2011 15.66 15.73 15.54 15.56 244,646 +0.11(+0.72%)
Jun 06, 2011 15.71 15.79 15.41 15.45 196,550 -0.25(-1.58%)
Jun 03, 2011 15.85 16.06 15.65 15.70 217,884 -0.10(-0.65%)
May 24, 2011 15.81 15.95 15.66 15.80 239,455 +0.02(+0.11%)
May 23, 2011 15.92 16.01 15.61 15.78 444,140 -0.29(-1.81%)
May 20, 2011 16.22 16.26 15.96 16.07 273,201 -0.22(-1.36%)
May 19, 2011 16.31 16.48 16.21 16.30 265,118 +0.13(+0.79%)
May 18, 2011 16.10 16.21 15.99 16.17 253,839 +0.12(+0.74%)
May 17, 2011 16.38 16.83 16.01 16.05 180,765 -0.55(-3.34%)
May 16, 2011 16.68 16.92 16.59 16.60 142,112 -0.19(-1.12%)
May 13, 2011 16.94 17.11 16.71 16.79 165,859 -0.16(-0.96%)
May 12, 2011 16.68 17.06 16.65 16.95 125,678 +0.21(+1.27%)
May 11, 2011 16.98 17.09 16.70 16.74 132,817 -0.30(-1.75%)
May 10, 2011 17.11 17.23 16.84 17.04 189,477 -0.02(-0.10%)
May 09, 2011 16.82 17.16 16.77 17.06 150,609 +0.19(+1.11%)
May 06, 2011 17.10 17.29 16.67 16.87 233,100 +0.02(+0.10%)
May 05, 2011 16.88 17.02 16.61 16.85 221,619 -0.09(-0.55%)
May 04, 2011 17.41 17.43 16.84 16.94 134,454 -0.42(-2.41%)
May 03, 2011 17.56 17.69 17.28 17.36 163,921 -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.