Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.37 11.53 11.21 11.33 173,618 -0.19(-1.61%)
Aug 28, 2009 11.71 11.92 11.41 11.52 163,935 -0.12(-1.01%)
Aug 27, 2009 11.45 11.68 11.24 11.64 207,845 +0.03(+0.22%)
Aug 26, 2009 11.73 11.81 11.48 11.61 187,567 -0.10(-0.86%)
Aug 25, 2009 12.14 12.23 11.69 11.71 338,175 -0.40(-3.33%)
Aug 24, 2009 12.37 12.37 12.10 12.12 273,105 -0.15(-1.23%)
Aug 21, 2009 12.23 12.49 12.07 12.27 467,846 +0.24(+1.96%)
Aug 20, 2009 11.54 12.69 11.54 12.03 741,848 +0.77(+6.88%)
Aug 19, 2009 11.11 11.38 11.08 11.26 196,410 +0.05(+0.45%)
Aug 18, 2009 11.31 11.31 10.94 11.21 303,041 +0.06(+0.51%)
Aug 17, 2009 11.11 11.41 11.11 11.15 237,785 -0.16(-1.40%)
Aug 14, 2009 11.41 11.44 11.11 11.31 392,613 -0.08(-0.74%)
Aug 13, 2009 11.49 11.62 11.23 11.39 509,134 +0.02(+0.15%)
Aug 12, 2009 10.85 11.55 10.85 11.38 374,687 +0.57(+5.30%)
Aug 11, 2009 10.94 11.07 10.77 10.80 167,692 -0.19(-1.76%)
Aug 10, 2009 11.24 11.44 10.80 11.00 382,633 -0.29(-2.54%)
Aug 07, 2009 10.18 11.75 10.16 11.28 1,214,968 +1.27(+12.69%)
Aug 06, 2009 9.938 10.10 9.837 10.01 292,209 +0.12(+1.19%)
Aug 05, 2009 10.10 10.10 9.761 9.896 201,121 -0.22(-2.16%)
Aug 04, 2009 9.887 10.15 9.887 10.11 243,078 +0.10(+1.01%)
Aug 03, 2009 10.11 10.17 9.845 10.01 264,791 +0.01(+0.08%)
Jul 31, 2009 9.988 10.11 9.887 10.01 271,122 +0.01(+0.08%)
Jul 30, 2009 10.22 10.22 9.938 9.997 176,938 -0.10(-1.00%)
Jul 29, 2009 9.719 10.10 9.668 10.10 183,138 +0.24(+2.48%)
Jul 28, 2009 9.744 10.04 9.736 9.854 253,695 -0.01(-0.09%)
Jul 27, 2009 9.971 9.988 9.685 9.862 283,593 -0.10(-1.01%)
Jul 24, 2009 10.02 10.28 9.896 9.963 1,307 -0.13(-1.33%)
Jul 23, 2009 10.01 10.21 9.887 10.10 458,798 +0.11(+1.09%)
Jul 22, 2009 10.10 10.24 9.954 9.988 129,518 -0.21(-2.06%)
Jul 21, 2009 10.12 10.20 9.795 10.20 90,931 +0.18(+1.76%)
Jul 20, 2009 10.24 10.45 9.921 10.02 169,080 -0.10(-1.00%)
Jul 17, 2009 10.01 10.34 9.971 10.12 143,816 +0.05(+0.50%)
Jul 16, 2009 9.862 10.11 9.778 10.07 102,350 -0.01(-0.08%)
Jul 15, 2009 9.483 10.09 9.481 10.08 212,475 +0.80(+8.61%)
Jul 14, 2009 9.071 9.349 8.819 9.281 194,623 +0.18(+1.94%)
Jul 13, 2009 8.650 9.121 8.642 9.105 178,630 +0.50(+5.87%)
Jul 10, 2009 8.448 8.852 8.373 8.600 160,136 +0.11(+1.29%)
Jul 09, 2009 8.802 8.936 8.448 8.490 179,900 -0.21(-2.42%)
Jul 08, 2009 9.088 9.189 8.187 8.701 269,502 -0.25(-2.82%)
Jul 07, 2009 8.844 9.206 8.793 8.953 175,714 +0.17(+1.92%)
Jul 06, 2009 9.264 9.475 8.667 8.785 218,801 -0.60(-6.37%)
Jul 02, 2009 9.828 9.828 9.382 9.382 154,543 -0.70(-6.93%)
Jul 01, 2009 9.567 10.16 9.551 10.08 239,213 +0.64(+6.77%)
Jun 30, 2009 9.509 9.719 9.290 9.441 156,919 +0.00(+0.00%)
Jun 29, 2009 9.710 9.837 9.231 9.441 143,660 -0.24(-2.52%)
Jun 26, 2009 9.559 9.862 9.214 9.685 400,974 +0.08(+0.88%)
Jun 25, 2009 9.450 9.609 9.264 9.601 141,534 +0.38(+4.11%)
Jun 24, 2009 9.029 9.441 9.029 9.222 217,742 +0.33(+3.69%)
Jun 23, 2009 8.852 9.609 8.667 8.894 261,824 +0.15(+1.73%)
Jun 22, 2009 9.222 9.391 8.675 8.743 306,098 -0.59(-6.31%)
Jun 19, 2009 9.424 9.761 9.020 9.332 237,304 +0.06(+0.64%)
Jun 18, 2009 9.046 9.374 8.760 9.273 141,887 +0.25(+2.80%)
Jun 17, 2009 8.919 9.189 8.465 9.020 128,797 +0.10(+1.13%)
Jun 16, 2009 9.307 9.567 8.911 8.919 117,110 -0.24(-2.66%)
Jun 15, 2009 9.365 9.365 8.861 9.164 146,127 -0.30(-3.20%)
Jun 12, 2009 9.618 9.618 9.130 9.466 137,627 -0.23(-2.34%)
Jun 11, 2009 9.811 10.15 9.635 9.694 161,408 -0.03(-0.26%)
Jun 10, 2009 10.13 10.25 9.467 9.719 209,570 -0.33(-3.26%)
Jun 09, 2009 10.03 10.31 9.643 10.05 171,049 +0.13(+1.35%)
Jun 08, 2009 10.02 10.23 9.551 9.912 117,692 -0.24(-2.40%)
Jun 05, 2009 10.49 10.49 9.987 10.16 122,234 -0.17(-1.63%)
Jun 04, 2009 10.42 10.52 9.971 10.32 235,241 -0.06(-0.57%)
Jun 03, 2009 10.25 10.40 9.971 10.38 231,271 +0.07(+0.65%)
Jun 02, 2009 10.21 10.62 10.01 10.31 245,592 -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.