Quanex Building Products Corp (NY: NX )

22.66 +0.70 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.64 17.73 17.37 17.50 324,336 +0.00(+0.00%)
Aug 30, 2012 17.59 17.69 17.46 17.50 90,076 -0.17(-0.96%)
Aug 29, 2012 17.69 17.83 17.63 17.67 134,422 +0.02(+0.11%)
Aug 27, 2012 17.82 17.84 17.54 17.65 195,506 -0.13(-0.73%)
Aug 24, 2012 17.71 17.94 17.68 17.78 115,375 -0.03(-0.17%)
Aug 23, 2012 17.94 17.94 17.74 17.81 116,813 -0.14(-0.78%)
Aug 22, 2012 17.91 18.05 17.81 17.95 173,991 +0.06(+0.34%)
Aug 21, 2012 18.14 18.31 17.89 17.89 303,563 -0.19(-1.05%)
Aug 20, 2012 18.14 18.21 18.05 18.08 377,155 -0.07(-0.39%)
Aug 17, 2012 18.36 18.36 18.11 18.15 331,249 -0.21(-1.14%)
Aug 16, 2012 17.75 18.58 17.56 18.36 303,336 +0.63(+3.55%)
Aug 15, 2012 17.44 17.80 17.39 17.73 173,735 +0.13(+0.74%)
Aug 14, 2012 18.24 18.34 17.57 17.60 291,737 -0.46(-2.55%)
Aug 13, 2012 18.09 18.20 17.82 18.06 219,742 -0.09(-0.50%)
Aug 10, 2012 18.20 18.28 18.06 18.15 156,494 -0.10(-0.55%)
Aug 09, 2012 18.12 18.43 17.96 18.25 222,071 +0.31(+1.73%)
Aug 08, 2012 17.91 18.27 17.75 17.94 204,973 -0.02(-0.11%)
Aug 07, 2012 17.97 18.02 17.63 17.96 379,598 +0.19(+1.07%)
Aug 06, 2012 17.67 18.06 17.67 17.77 218,124 +0.18(+1.02%)
Aug 03, 2012 17.36 17.83 17.36 17.59 212,844 +0.58(+3.41%)
Aug 02, 2012 16.48 17.10 16.48 17.01 290,961 +0.41(+2.47%)
Aug 01, 2012 17.02 17.10 16.59 16.60 267,427 -0.30(-1.78%)
Jul 31, 2012 17.32 17.54 16.89 16.90 184,058 -0.49(-2.82%)
Jul 30, 2012 17.64 17.73 17.21 17.39 142,690 -0.27(-1.53%)
Jul 27, 2012 17.16 17.80 17.10 17.66 157,407 +0.57(+3.34%)
Jul 26, 2012 17.18 17.25 16.76 17.09 179,358 +0.31(+1.85%)
Jul 25, 2012 17.65 17.65 16.64 16.78 203,404 -0.68(-3.89%)
Jul 24, 2012 17.69 17.80 17.36 17.46 289,434 -0.22(-1.24%)
Jul 23, 2012 17.40 17.76 17.28 17.68 169,428 -0.12(-0.67%)
Jul 20, 2012 18.04 18.12 17.75 17.80 358,964 -0.41(-2.25%)
Jul 19, 2012 18.55 18.55 18.07 18.21 180,163 -0.25(-1.35%)
Jul 18, 2012 18.19 18.59 18.14 18.46 322,247 +0.25(+1.37%)
Jul 17, 2012 18.31 18.31 18.08 18.21 208,230 +0.02(+0.11%)
Jul 16, 2012 18.68 18.74 18.12 18.19 271,008 -0.58(-3.09%)
Jul 13, 2012 18.29 18.89 18.10 18.77 635,102 +0.55(+3.02%)
Jul 12, 2012 17.80 18.39 17.78 18.22 274,329 +0.20(+1.11%)
Jul 11, 2012 18.00 18.26 17.84 18.02 232,638 +0.00(+0.00%)
Jul 10, 2012 18.31 18.42 17.87 18.02 461,880 -0.17(-0.93%)
Jul 09, 2012 18.04 18.35 17.95 18.19 416,649 +0.10(+0.55%)
Jul 06, 2012 18.04 18.16 18.00 18.09 360,478 -0.22(-1.20%)
Jul 05, 2012 17.98 18.42 17.88 18.31 671,466 +0.25(+1.38%)
Jul 03, 2012 17.97 18.07 17.86 18.06 305,695 +0.14(+0.78%)
Jul 02, 2012 17.95 18.09 17.63 17.92 460,559 +0.04(+0.22%)
Jun 29, 2012 18.23 18.34 17.77 17.88 525,488 +0.17(+0.96%)
Jun 28, 2012 17.50 17.84 17.21 17.71 222,114 +0.01(+0.06%)
Jun 27, 2012 17.41 17.99 17.41 17.70 199,779 +0.38(+2.19%)
Jun 26, 2012 17.12 17.50 16.85 17.32 137,917 +0.27(+1.58%)
Jun 25, 2012 17.04 17.31 16.92 17.05 128,278 -0.37(-2.12%)
Jun 22, 2012 17.47 17.57 17.16 17.42 374,261 +0.09(+0.52%)
Jun 21, 2012 17.97 18.01 17.30 17.33 348,964 -0.69(-3.83%)
Jun 20, 2012 18.04 18.29 17.81 18.02 259,092 +0.02(+0.11%)
Jun 19, 2012 17.93 18.59 17.93 18.00 398,684 +0.18(+1.01%)
Jun 18, 2012 17.62 17.96 17.54 17.82 400,390 +0.09(+0.51%)
Jun 15, 2012 17.50 17.86 17.47 17.73 1,279,881 +0.29(+1.66%)
Jun 14, 2012 17.39 17.56 17.16 17.44 602,669 +0.13(+0.75%)
Jun 13, 2012 17.33 17.75 17.11 17.31 321,935 -0.04(-0.23%)
Jun 12, 2012 16.96 17.38 16.72 17.35 308,563 +0.52(+3.09%)
Jun 11, 2012 17.40 17.46 16.83 16.83 325,101 -0.35(-2.04%)
Jun 08, 2012 16.74 17.24 16.54 17.18 219,008 +0.39(+2.32%)
Jun 07, 2012 16.70 17.08 16.61 16.79 370,989 +0.30(+1.82%)
Jun 06, 2012 15.82 16.58 15.77 16.49 442,753 +0.79(+5.03%)
Jun 05, 2012 15.58 16.12 15.51 15.70 1,002,042 +0.09(+0.58%)
Jun 04, 2012 15.87 16.35 14.98 15.61 508,508 -0.34(-2.13%)
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.