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 30, 2010 14.90 15.17 14.57 14.90 322,319 +0.09(+0.63%)
Jul 29, 2010 15.05 15.40 14.61 14.81 213,648 -0.15(-1.02%)
Jul 28, 2010 14.96 15.65 14.86 14.96 1,583 -0.69(-4.39%)
Jul 27, 2010 16.69 16.69 15.60 15.64 285,040 -0.86(-5.18%)
Jul 26, 2010 16.19 16.64 16.00 16.50 293,685 +0.42(+2.63%)
Jul 23, 2010 15.32 16.10 15.20 16.08 298,855 +0.64(+4.11%)
Jul 22, 2010 15.02 15.58 14.85 15.44 321,992 +0.67(+4.53%)
Jul 21, 2010 14.78 15.13 14.56 14.77 288,779 +0.07(+0.46%)
Jul 20, 2010 13.70 14.74 13.66 14.70 504,830 +0.79(+5.66%)
Jul 19, 2010 14.54 14.60 13.83 13.92 495,955 -0.53(-3.64%)
Jul 16, 2010 14.44 15.09 14.42 14.44 597,649 -0.70(-4.64%)
Jul 15, 2010 15.31 15.34 14.97 15.14 292,795 -0.12(-0.78%)
Jul 14, 2010 15.46 15.49 14.91 15.26 320,962 -0.25(-1.64%)
Jul 13, 2010 15.52 15.65 14.89 15.52 3,871 +0.65(+4.39%)
Jul 12, 2010 15.53 15.58 14.81 14.86 192,656 -0.71(-4.57%)
Jul 09, 2010 15.58 15.61 15.16 15.58 188,951 +0.37(+2.45%)
Jul 08, 2010 15.20 15.27 14.70 15.20 1,177 +0.36(+2.45%)
Jul 07, 2010 13.96 14.86 13.91 14.84 689,687 +0.80(+5.73%)
Jul 06, 2010 14.03 15.06 13.97 14.03 2,269 -0.60(-4.11%)
Jul 02, 2010 14.64 15.03 14.50 14.64 317,541 -0.04(-0.29%)
Jul 01, 2010 14.57 14.81 13.92 14.68 567,065 +0.03(+0.23%)
Jun 30, 2010 14.64 15.36 14.53 14.64 5,409 -0.45(-2.97%)
Jun 29, 2010 15.58 15.63 14.91 15.09 561,247 -0.91(-5.71%)
Jun 25, 2010 16.01 16.14 15.64 16.01 945,348 +0.09(+0.59%)
Jun 24, 2010 15.92 16.41 15.75 15.92 232 -0.12(-0.74%)
Jun 23, 2010 15.72 16.45 15.46 16.03 699,669 +0.25(+1.56%)
Jun 22, 2010 15.79 16.36 15.71 15.79 1,139 -0.20(-1.27%)
Jun 21, 2010 16.49 16.52 15.92 15.99 977,747 -0.44(-2.68%)
Jun 18, 2010 16.43 17.36 16.09 16.43 5,934,229 -0.87(-5.04%)
Jun 17, 2010 17.30 17.86 17.16 17.30 220 -0.14(-0.83%)
Jun 16, 2010 17.26 17.64 17.13 17.45 539,548 +0.04(+0.24%)
Jun 15, 2010 17.41 17.51 17.19 17.41 1,981 +0.25(+1.43%)
Jun 14, 2010 17.47 17.95 17.05 17.16 405,762 -0.16(-0.93%)
Jun 11, 2010 16.64 17.53 16.43 17.32 721,098 +0.46(+2.71%)
Jun 10, 2010 16.86 16.99 16.23 16.86 1,844 +0.91(+5.72%)
Jun 09, 2010 15.99 16.42 15.85 15.95 424,599 +0.10(+0.64%)
Jun 08, 2010 15.91 16.10 15.45 15.85 589,594 -0.02(-0.11%)
Jun 07, 2010 16.64 16.76 15.77 15.87 524,703 -0.63(-3.79%)
Jun 04, 2010 16.49 17.16 16.43 16.49 457,374 -0.75(-4.36%)
Jun 03, 2010 17.25 17.45 17.06 17.25 603,816 +0.08(+0.49%)
Jun 02, 2010 17.16 17.55 16.89 17.16 758,809 +0.29(+1.70%)
Jun 01, 2010 16.87 17.38 16.77 16.87 1,609 +0.03(+0.15%)
May 28, 2010 16.85 17.12 16.35 16.85 1,390,594 +1.34(+8.61%)
May 27, 2010 15.33 15.61 15.14 15.51 298,533 +0.63(+4.26%)
May 26, 2010 14.88 15.38 14.71 14.88 1,614 +0.03(+0.17%)
May 25, 2010 14.49 14.97 14.07 14.85 299,496 -0.03(-0.17%)
May 24, 2010 14.78 15.39 14.51 14.88 293,558 +0.04(+0.29%)
May 21, 2010 14.42 14.95 14.29 14.84 520,683 +0.31(+2.15%)
May 20, 2010 14.57 14.93 14.51 14.52 740,743 -0.56(-3.70%)
May 19, 2010 15.50 15.78 14.96 15.08 337,630 -0.52(-3.36%)
May 18, 2010 16.36 16.44 15.49 15.61 2,484 -0.51(-3.15%)
May 17, 2010 16.34 16.69 15.55 16.11 290,326 -0.09(-0.57%)
May 14, 2010 16.21 16.43 15.81 16.21 228,982 -0.34(-2.04%)
May 13, 2010 16.91 17.10 16.33 16.54 279,163 -0.36(-2.10%)
May 12, 2010 16.26 16.92 16.17 16.90 330,174 +0.74(+4.60%)
May 11, 2010 15.92 16.31 15.78 16.15 377,101 +0.34(+2.14%)
May 10, 2010 15.69 15.90 15.64 15.82 652,828 +0.60(+3.94%)
May 07, 2010 16.03 16.03 14.99 15.22 544,499 -0.06(-0.39%)
May 06, 2010 16.04 16.30 14.83 15.28 513,854 -0.83(-5.14%)
May 05, 2010 16.01 16.19 15.89 16.10 343,806 +0.00(+0.00%)
May 04, 2010 16.06 16.21 15.77 16.10 288,988 -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.