Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.47 15.17 14.30 14.84 799,648 +0.58(+4.10%)
Jul 30, 2013 14.05 14.35 13.94 14.26 258,172 +0.23(+1.62%)
Jul 29, 2013 14.08 14.15 13.87 14.03 282,458 -0.05(-0.37%)
Jul 26, 2013 14.49 14.60 14.02 14.08 800,341 -0.50(-3.41%)
Jul 25, 2013 14.49 14.76 14.02 14.58 537,006 +0.03(+0.24%)
Jul 24, 2013 14.94 15.01 14.50 14.55 305,469 -0.31(-2.11%)
Jul 23, 2013 14.78 15.06 14.74 14.86 884,699 +0.10(+0.71%)
Jul 22, 2013 15.17 15.12 14.51 14.76 477,179 -0.37(-2.42%)
Jul 19, 2013 14.90 15.25 14.89 15.12 292,968 +0.15(+0.99%)
Jul 18, 2013 15.09 15.43 14.93 14.97 378,892 -0.11(-0.75%)
Jul 17, 2013 15.09 15.26 14.86 15.09 201,748 +0.04(+0.29%)
Jul 16, 2013 15.30 15.36 14.98 15.04 340,248 -0.20(-1.32%)
Jul 15, 2013 15.20 15.41 15.19 15.24 254,830 +0.09(+0.58%)
Jul 12, 2013 14.85 15.21 14.74 15.16 263,110 +0.31(+2.06%)
Jul 11, 2013 14.76 14.94 14.73 14.85 572,635 +0.30(+2.04%)
Jul 10, 2013 14.58 14.66 14.30 14.55 697,786 -0.03(-0.18%)
Jul 09, 2013 14.83 14.85 14.26 14.58 1,088,951 -0.27(-1.82%)
Jul 08, 2013 14.92 15.20 14.83 14.85 305,204 -0.01(-0.06%)
Jul 05, 2013 14.87 14.89 14.33 14.86 303,135 +0.18(+1.25%)
Jul 03, 2013 14.56 14.81 14.56 14.68 193,947 +0.01(+0.06%)
Jul 02, 2013 14.73 14.93 14.59 14.67 311,041 -0.10(-0.71%)
Jul 01, 2013 14.73 14.91 14.60 14.77 290,104 +0.09(+0.59%)
Jun 28, 2013 14.59 15.08 14.47 14.69 793,574 +0.42(+2.93%)
Jun 26, 2013 14.44 14.75 14.17 14.27 430,057 -0.08(-0.55%)
Jun 25, 2013 14.35 14.53 14.17 14.35 492,972 +0.16(+1.11%)
Jun 24, 2013 14.72 14.74 13.85 14.19 689,561 -0.56(-3.78%)
Jun 21, 2013 14.83 15.34 13.90 14.75 4,260,237 -0.03(-0.18%)
Jun 20, 2013 15.57 15.57 14.69 14.77 870,240 -0.72(-4.62%)
Jun 19, 2013 15.67 15.82 15.45 15.49 378,236 -0.20(-1.28%)
Jun 18, 2013 15.75 15.94 15.54 15.69 695,219 -0.01(-0.06%)
Jun 17, 2013 15.57 16.43 15.45 15.70 756,884 +0.24(+1.58%)
Jun 14, 2013 15.50 15.68 15.38 15.45 186,574 -0.03(-0.23%)
Jun 13, 2013 14.99 15.55 14.89 15.49 186,247 +0.50(+3.32%)
Jun 12, 2013 15.11 15.27 14.86 14.99 491,712 +0.00(+0.00%)
Jun 11, 2013 15.11 15.29 14.88 14.99 651,038 -0.37(-2.38%)
Jun 10, 2013 15.58 15.63 15.16 15.36 754,794 -0.18(-1.18%)
Jun 07, 2013 16.09 16.49 15.44 15.54 759,365 -0.70(-4.34%)
Jun 06, 2013 15.92 16.24 15.77 16.24 788,062 +0.28(+1.74%)
Jun 05, 2013 15.85 16.14 15.70 15.97 947,830 +0.07(+0.44%)
Jun 04, 2013 16.00 16.16 15.84 15.90 898,064 -0.12(-0.76%)
Jun 03, 2013 16.17 16.23 15.73 16.02 835,504 -0.09(-0.54%)
May 31, 2013 15.74 16.15 15.67 16.10 534,582 +0.30(+1.87%)
May 30, 2013 15.77 15.93 15.57 15.81 149,043 +0.03(+0.17%)
May 29, 2013 16.02 16.04 15.57 15.78 213,078 -0.40(-2.47%)
May 28, 2013 16.04 16.27 15.93 16.18 378,730 +0.45(+2.88%)
May 24, 2013 15.63 15.82 15.52 15.73 178,428 -0.02(-0.11%)
May 23, 2013 15.44 15.94 15.34 15.75 315,540 +0.07(+0.44%)
May 22, 2013 16.11 16.33 15.63 15.68 344,359 -0.38(-2.38%)
May 21, 2013 15.72 16.25 15.72 16.06 405,409 +0.38(+2.44%)
May 20, 2013 15.64 15.88 15.60 15.68 189,573 +0.02(+0.11%)
May 17, 2013 15.51 15.75 15.43 15.66 690,960 +0.23(+1.52%)
May 16, 2013 15.64 15.70 15.27 15.43 244,757 -0.31(-1.99%)
May 15, 2013 15.08 15.77 14.99 15.74 610,124 +0.59(+3.91%)
May 13, 2013 15.30 15.32 15.08 15.15 105,708 -0.16(-1.02%)
May 10, 2013 15.40 15.52 15.28 15.30 206,715 -0.03(-0.23%)
May 09, 2013 15.38 15.50 15.27 15.34 174,526 +0.01(+0.06%)
May 08, 2013 14.99 15.33 14.92 15.33 349,340 +0.34(+2.26%)
May 07, 2013 15.16 15.35 14.93 14.99 182,097 -0.13(-0.86%)
May 06, 2013 15.30 15.32 15.06 15.12 98,485 -0.12(-0.80%)
May 03, 2013 14.56 15.40 14.36 15.24 858,657 +0.89(+6.18%)
May 02, 2013 14.03 14.46 13.97 14.36 201,871 +0.43(+3.06%)
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.