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 30, 2010 14.91 15.19 14.58 14.91 321,984 +0.09(+0.63%)
Jul 29, 2010 15.07 15.41 14.63 14.82 213,426 -0.15(-1.02%)
Jul 28, 2010 14.97 15.67 14.88 14.97 1,581 -0.69(-4.38%)
Jul 27, 2010 16.71 16.71 15.62 15.66 284,744 -0.86(-5.19%)
Jul 26, 2010 16.21 16.66 16.02 16.52 293,380 +0.42(+2.63%)
Jul 23, 2010 15.34 16.12 15.21 16.09 298,544 +0.64(+4.11%)
Jul 22, 2010 15.03 15.60 14.86 15.46 321,657 +0.67(+4.53%)
Jul 21, 2010 14.80 15.14 14.57 14.79 288,479 +0.07(+0.46%)
Jul 20, 2010 13.72 14.75 13.68 14.72 504,306 +0.79(+5.66%)
Jul 19, 2010 14.56 14.62 13.85 13.93 495,440 -0.53(-3.64%)
Jul 16, 2010 14.46 15.10 14.43 14.46 597,028 -0.70(-4.64%)
Jul 15, 2010 15.32 15.36 14.98 15.16 292,490 -0.12(-0.78%)
Jul 14, 2010 15.47 15.51 14.92 15.28 320,629 -0.25(-1.64%)
Jul 13, 2010 15.53 15.67 14.91 15.53 3,867 +0.65(+4.39%)
Jul 12, 2010 15.54 15.59 14.82 14.88 192,456 -0.71(-4.57%)
Jul 09, 2010 15.59 15.63 15.18 15.59 188,755 +0.37(+2.45%)
Jul 08, 2010 15.22 15.29 14.71 15.22 1,175 +0.36(+2.45%)
Jul 07, 2010 13.97 14.88 13.92 14.85 688,970 +0.81(+5.73%)
Jul 06, 2010 14.05 15.08 13.98 14.05 2,266 -0.60(-4.11%)
Jul 02, 2010 14.65 15.05 14.52 14.65 317,211 -0.04(-0.29%)
Jul 01, 2010 14.58 14.82 13.93 14.69 566,476 +0.03(+0.23%)
Jun 30, 2010 14.66 15.37 14.55 14.66 5,404 -0.45(-2.97%)
Jun 29, 2010 15.60 15.64 14.92 15.11 560,664 -0.92(-5.71%)
Jun 25, 2010 16.02 16.16 15.66 16.02 944,366 +0.09(+0.58%)
Jun 24, 2010 15.93 16.43 15.76 15.93 232 -0.12(-0.74%)
Jun 23, 2010 15.74 16.47 15.47 16.05 698,942 +0.25(+1.56%)
Jun 22, 2010 15.80 16.37 15.73 15.80 1,138 -0.20(-1.27%)
Jun 21, 2010 16.51 16.53 15.93 16.01 976,731 -0.44(-2.68%)
Jun 18, 2010 16.45 17.37 16.11 16.45 5,928,064 -0.87(-5.04%)
Jun 17, 2010 17.32 17.88 17.18 17.32 220 -0.14(-0.83%)
Jun 16, 2010 17.28 17.66 17.14 17.47 538,988 +0.04(+0.24%)
Jun 15, 2010 17.42 17.53 17.20 17.42 1,979 +0.25(+1.43%)
Jun 14, 2010 17.49 17.97 17.07 17.18 405,340 -0.16(-0.93%)
Jun 11, 2010 16.65 17.55 16.44 17.34 720,349 +0.46(+2.71%)
Jun 10, 2010 16.88 17.01 16.25 16.88 1,842 +0.91(+5.72%)
Jun 09, 2010 16.01 16.43 15.87 15.97 424,158 +0.10(+0.64%)
Jun 08, 2010 15.93 16.11 15.47 15.87 588,982 -0.02(-0.11%)
Jun 07, 2010 16.66 16.78 15.79 15.88 524,157 -0.63(-3.79%)
Jun 04, 2010 16.51 17.18 16.45 16.51 456,899 -0.75(-4.36%)
Jun 03, 2010 17.26 17.47 17.08 17.26 603,188 +0.08(+0.49%)
Jun 02, 2010 17.18 17.57 16.91 17.18 758,021 +0.29(+1.70%)
Jun 01, 2010 16.89 17.40 16.79 16.89 1,608 +0.03(+0.15%)
May 28, 2010 16.87 17.14 16.37 16.87 1,389,149 +1.34(+8.61%)
May 27, 2010 15.34 15.62 15.16 15.53 298,223 +0.63(+4.26%)
May 26, 2010 14.89 15.39 14.72 14.89 1,613 +0.03(+0.17%)
May 25, 2010 14.50 14.99 14.09 14.87 299,185 -0.03(-0.17%)
May 24, 2010 14.79 15.41 14.53 14.89 293,253 +0.04(+0.28%)
May 21, 2010 14.44 14.97 14.30 14.85 520,142 +0.31(+2.15%)
May 20, 2010 14.58 14.94 14.53 14.54 739,974 -0.56(-3.70%)
May 19, 2010 15.51 15.80 14.98 15.10 337,279 -0.52(-3.36%)
May 18, 2010 16.37 16.46 15.50 15.62 2,481 -0.51(-3.15%)
May 17, 2010 16.36 16.70 15.56 16.13 290,024 -0.09(-0.57%)
May 14, 2010 16.22 16.44 15.82 16.22 228,744 -0.34(-2.04%)
May 13, 2010 16.92 17.12 16.35 16.56 278,872 -0.36(-2.10%)
May 12, 2010 16.27 16.94 16.19 16.92 329,831 +0.74(+4.61%)
May 11, 2010 15.93 16.32 15.80 16.17 376,709 +0.34(+2.14%)
May 10, 2010 15.71 15.92 15.66 15.83 652,149 +0.60(+3.94%)
May 07, 2010 16.04 16.04 15.00 15.23 543,933 -0.06(-0.39%)
May 06, 2010 16.05 16.32 14.84 15.29 513,320 -0.83(-5.14%)
May 05, 2010 16.03 16.21 15.91 16.12 343,449 +0.00(+0.00%)
May 04, 2010 16.08 16.22 15.78 16.12 288,688 -0.30(-1.80%)
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.