Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.65 11.82 11.49 11.62 169,386 -0.19(-1.61%)
Aug 28, 2009 12.01 12.22 11.70 11.81 159,939 -0.12(-1.01%)
Aug 27, 2009 11.74 11.97 11.52 11.93 202,780 +0.03(+0.22%)
Aug 26, 2009 12.02 12.10 11.76 11.90 182,996 -0.10(-0.86%)
Aug 25, 2009 12.45 12.54 11.98 12.01 329,934 -0.41(-3.33%)
Aug 24, 2009 12.68 12.68 12.40 12.42 266,449 -0.16(-1.23%)
Aug 21, 2009 12.54 12.80 12.37 12.57 456,444 +0.24(+1.96%)
Aug 20, 2009 11.83 13.01 11.83 12.33 723,769 +0.79(+6.88%)
Aug 19, 2009 11.38 11.67 11.36 11.54 191,623 +0.05(+0.45%)
Aug 18, 2009 11.59 11.59 11.21 11.49 295,656 +0.06(+0.51%)
Aug 17, 2009 11.38 11.70 11.38 11.43 231,990 -0.16(-1.40%)
Aug 14, 2009 11.70 11.73 11.38 11.59 383,045 -0.09(-0.74%)
Aug 13, 2009 11.78 11.91 11.51 11.68 496,726 +0.02(+0.15%)
Aug 12, 2009 11.13 11.84 11.13 11.66 365,555 +0.59(+5.30%)
Aug 11, 2009 11.21 11.34 11.04 11.07 163,605 -0.20(-1.76%)
Aug 10, 2009 11.52 11.73 11.07 11.27 373,307 -0.29(-2.54%)
Aug 07, 2009 10.44 12.04 10.42 11.57 1,185,358 +1.30(+12.69%)
Aug 06, 2009 10.19 10.35 10.08 10.26 285,088 +0.12(+1.19%)
Aug 05, 2009 10.35 10.35 10.00 10.14 196,219 -0.22(-2.16%)
Aug 04, 2009 10.13 10.40 10.13 10.37 237,154 +0.10(+1.01%)
Aug 03, 2009 10.36 10.43 10.09 10.26 258,338 +0.01(+0.08%)
Jul 31, 2009 10.24 10.36 10.13 10.25 264,514 +0.01(+0.08%)
Jul 30, 2009 10.47 10.47 10.19 10.25 172,626 -0.10(-1.00%)
Jul 29, 2009 9.962 10.35 9.910 10.35 178,675 +0.25(+2.48%)
Jul 28, 2009 9.988 10.29 9.979 10.10 247,512 -0.01(-0.09%)
Jul 27, 2009 10.22 10.24 9.927 10.11 276,682 -0.10(-1.01%)
Jul 24, 2009 10.27 10.54 10.14 10.21 1,275 -0.14(-1.33%)
Jul 23, 2009 10.26 10.46 10.13 10.35 447,616 +0.11(+1.10%)
Jul 22, 2009 10.35 10.50 10.20 10.24 126,362 -0.22(-2.06%)
Jul 21, 2009 10.38 10.45 10.04 10.45 88,715 +0.18(+1.76%)
Jul 20, 2009 10.50 10.71 10.17 10.27 164,960 -0.10(-1.00%)
Jul 17, 2009 10.25 10.60 10.22 10.38 140,311 +0.05(+0.50%)
Jul 16, 2009 10.11 10.36 10.02 10.32 99,856 -0.01(-0.08%)
Jul 15, 2009 9.720 10.34 9.718 10.33 207,297 +0.82(+8.61%)
Jul 14, 2009 9.298 9.582 9.039 9.513 189,880 +0.18(+1.94%)
Jul 13, 2009 8.866 9.349 8.858 9.332 174,277 +0.52(+5.87%)
Jul 10, 2009 8.659 9.073 8.582 8.815 156,234 +0.11(+1.29%)
Jul 09, 2009 9.022 9.160 8.659 8.702 175,515 -0.22(-2.42%)
Jul 08, 2009 9.315 9.418 8.392 8.918 262,934 -0.26(-2.82%)
Jul 07, 2009 9.065 9.436 9.013 9.177 171,432 +0.17(+1.92%)
Jul 06, 2009 9.496 9.712 8.884 9.004 213,469 -0.61(-6.37%)
Jul 02, 2009 10.07 10.07 9.617 9.617 150,776 -0.72(-6.93%)
Jul 01, 2009 9.806 10.41 9.789 10.33 233,383 +0.66(+6.77%)
Jun 30, 2009 9.746 9.962 9.522 9.677 153,095 +0.00(+0.00%)
Jun 29, 2009 9.953 10.08 9.461 9.677 140,159 -0.25(-2.52%)
Jun 26, 2009 9.798 10.11 9.444 9.927 391,202 +0.09(+0.88%)
Jun 25, 2009 9.686 9.850 9.496 9.841 138,085 +0.39(+4.11%)
Jun 24, 2009 9.254 9.677 9.254 9.453 212,436 +0.34(+3.69%)
Jun 23, 2009 9.073 9.850 8.884 9.116 255,443 +0.16(+1.73%)
Jun 22, 2009 9.453 9.625 8.892 8.961 298,638 -0.60(-6.31%)
Jun 19, 2009 9.660 10.00 9.246 9.565 231,521 +0.06(+0.64%)
Jun 18, 2009 9.272 9.608 8.978 9.505 138,429 +0.26(+2.80%)
Jun 17, 2009 9.142 9.418 8.677 9.246 125,658 +0.10(+1.13%)
Jun 16, 2009 9.539 9.806 9.134 9.142 114,256 -0.25(-2.66%)
Jun 15, 2009 9.599 9.599 9.082 9.392 142,566 -0.31(-3.20%)
Jun 12, 2009 9.858 9.858 9.358 9.703 134,273 -0.23(-2.34%)
Jun 11, 2009 10.06 10.40 9.875 9.936 157,474 -0.05(-0.52%)
Jun 10, 2009 10.41 10.53 9.729 9.988 203,933 -0.34(-3.26%)
Jun 09, 2009 10.31 10.60 9.910 10.32 166,448 +0.14(+1.35%)
Jun 08, 2009 10.30 10.51 9.815 10.19 114,526 -0.25(-2.40%)
Jun 05, 2009 10.78 10.78 10.26 10.44 118,946 -0.17(-1.63%)
Jun 04, 2009 10.71 10.81 10.25 10.61 228,914 -0.06(-0.57%)
Jun 03, 2009 10.53 10.69 10.25 10.67 225,050 +0.07(+0.65%)
Jun 02, 2009 10.49 10.91 10.29 10.60 238,986 -0.01(-0.08%)
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.