Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.27 11.47 10.89 11.09 492,856 -0.03(-0.23%)
Aug 30, 2011 11.54 11.59 10.87 11.12 701,913 -0.55(-4.71%)
Aug 29, 2011 10.52 11.83 10.45 11.67 743,700 +1.33(+12.89%)
Aug 26, 2011 9.028 10.40 8.865 10.33 1,458,248 +1.18(+12.85%)
Aug 25, 2011 9.483 9.550 9.019 9.157 859,675 -0.25(-2.65%)
Aug 24, 2011 9.286 9.604 9.234 9.406 531,762 +0.08(+0.83%)
Aug 23, 2011 9.123 9.329 8.908 9.329 607,824 +0.26(+2.84%)
Aug 22, 2011 9.475 9.475 8.985 9.071 330,113 -0.12(-1.31%)
Aug 19, 2011 9.363 9.698 9.157 9.191 457,118 -0.34(-3.52%)
Aug 18, 2011 10.16 10.19 9.432 9.526 756,694 -0.93(-8.87%)
Aug 17, 2011 10.67 10.87 10.39 10.45 274,871 -0.15(-1.38%)
Aug 16, 2011 10.84 10.87 10.51 10.60 284,824 -0.40(-3.67%)
Aug 15, 2011 10.63 11.16 10.61 11.00 312,472 +0.52(+4.91%)
Aug 12, 2011 9.861 10.51 9.793 10.49 503,580 +0.61(+6.17%)
Aug 11, 2011 9.698 10.02 9.526 9.878 850,121 +0.26(+2.68%)
Aug 10, 2011 10.09 10.17 9.586 9.621 595,879 -0.75(-7.21%)
Aug 09, 2011 10.56 10.56 9.655 10.37 744,688 +0.38(+3.78%)
Aug 08, 2011 10.56 10.69 9.964 9.990 721,220 -0.95(-8.71%)
Aug 05, 2011 11.64 11.64 10.71 10.94 755,827 -0.54(-4.71%)
Aug 04, 2011 12.22 12.22 11.48 11.48 601,391 -0.93(-7.47%)
Aug 03, 2011 12.50 12.53 12.08 12.41 550,267 -0.11(-0.89%)
Aug 02, 2011 13.46 13.58 12.49 12.52 425,697 -1.02(-7.55%)
Aug 01, 2011 13.67 13.78 13.18 13.55 776,312 +0.09(+0.64%)
Jul 29, 2011 13.28 13.70 13.28 13.46 378,506 -0.08(-0.57%)
Jul 28, 2011 13.36 13.74 13.34 13.54 504,741 +0.17(+1.29%)
Jul 27, 2011 13.46 13.53 13.11 13.37 598,286 -0.15(-1.08%)
Jul 26, 2011 13.74 13.75 13.43 13.51 297,182 -0.20(-1.44%)
Jul 25, 2011 13.92 14.01 13.67 13.71 161,803 -0.37(-2.62%)
Jul 22, 2011 14.06 14.10 14.01 14.08 145,359 -0.10(-0.73%)
Jul 21, 2011 13.96 14.21 13.91 14.18 198,799 +0.34(+2.42%)
Jul 20, 2011 14.03 14.06 13.74 13.85 146,821 -0.15(-1.04%)
Jul 19, 2011 13.90 14.05 13.81 13.99 199,448 +0.24(+1.75%)
Jul 18, 2011 13.82 13.92 13.60 13.75 248,168 -0.14(-0.99%)
Jul 15, 2011 13.95 14.24 13.82 13.89 336,271 -0.02(-0.12%)
Jul 14, 2011 14.41 14.52 13.89 13.91 298,471 -0.47(-3.29%)
Jul 13, 2011 14.46 14.59 14.21 14.38 405,111 -0.02(-0.12%)
Jul 12, 2011 14.13 14.51 14.03 14.40 605,824 +0.21(+1.51%)
Jul 11, 2011 14.10 14.29 13.89 14.18 397,766 -0.15(-1.02%)
Jul 08, 2011 14.22 14.42 14.11 14.33 287,270 -0.14(-0.95%)
Jul 07, 2011 14.28 14.65 14.27 14.47 277,953 +0.36(+2.56%)
Jul 06, 2011 14.25 14.29 14.01 14.10 300,731 -0.19(-1.32%)
Jul 05, 2011 14.28 14.41 14.10 14.29 271,259 +0.02(+0.12%)
Jul 01, 2011 14.08 14.31 13.98 14.28 376,025 +0.20(+1.40%)
Jun 30, 2011 13.93 14.10 13.81 14.08 406,984 +0.19(+1.36%)
Jun 29, 2011 13.61 13.92 13.60 13.89 413,176 +0.38(+2.80%)
Jun 28, 2011 13.41 13.52 13.35 13.51 375,731 +0.13(+0.96%)
Jun 27, 2011 13.68 13.69 13.26 13.38 387,287 -0.27(-2.01%)
Jun 24, 2011 13.63 13.92 13.53 13.66 818,032 +0.05(+0.38%)
Jun 23, 2011 13.62 13.74 13.43 13.61 464,725 -0.17(-1.25%)
Jun 22, 2011 13.75 14.24 13.66 13.78 687,625 +0.07(+0.50%)
Jun 21, 2011 13.69 13.84 13.56 13.71 496,741 +0.15(+1.08%)
Jun 20, 2011 13.52 13.62 13.49 13.56 610,655 +0.09(+0.64%)
Jun 17, 2011 13.93 14.01 13.46 13.48 1,050,329 -0.29(-2.12%)
Jun 16, 2011 13.84 14.10 13.46 13.77 421,200 -0.07(-0.50%)
Jun 15, 2011 14.14 14.16 13.82 13.84 665,889 -0.47(-3.30%)
Jun 14, 2011 14.77 14.79 14.11 14.31 874,499 -0.33(-2.29%)
Jun 13, 2011 15.07 15.07 12.07 14.65 2,172,657 -0.87(-5.58%)
Jun 10, 2011 15.28 15.54 15.09 15.51 394,304 +0.09(+0.61%)
Jun 09, 2011 15.45 15.65 15.38 15.42 466,264 +0.02(+0.11%)
Jun 08, 2011 15.53 15.66 15.29 15.40 399,230 -0.22(-1.43%)
Jun 07, 2011 15.73 15.79 15.60 15.62 243,681 +0.11(+0.72%)
Jun 06, 2011 15.77 15.85 15.47 15.51 195,775 -0.25(-1.58%)
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.