Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.00 14.11 13.84 13.97 213,695 +0.05(+0.37%)
Aug 28, 2008 13.27 13.96 13.16 13.92 195,455 +0.08(+0.61%)
Aug 27, 2008 13.59 13.89 13.58 13.84 176,496 +0.13(+0.93%)
Aug 26, 2008 13.97 14.17 13.58 13.71 183,310 -0.29(-2.06%)
Aug 25, 2008 14.13 14.17 13.67 14.00 224,670 -0.16(-1.14%)
Aug 22, 2008 14.01 14.32 13.91 14.16 209,795 +0.06(+0.42%)
Aug 21, 2008 14.05 14.31 13.91 14.10 112,045 -0.10(-0.72%)
Aug 20, 2008 13.70 14.28 13.58 14.20 265,071 +0.55(+4.04%)
Aug 19, 2008 13.57 13.79 13.46 13.65 101,359 +0.03(+0.19%)
Aug 18, 2008 13.52 14.01 13.46 13.63 157,960 +0.04(+0.31%)
Aug 15, 2008 13.53 13.80 13.01 13.58 0 +0.56(+4.30%)
Aug 14, 2008 13.12 13.27 12.90 13.02 249,734 -0.12(-0.90%)
Aug 13, 2008 12.67 13.42 12.56 13.14 600,018 +0.48(+3.75%)
Aug 12, 2008 12.78 12.81 12.58 12.67 233,634 -0.11(-0.86%)
Aug 11, 2008 12.78 13.02 12.58 12.78 457,422 +0.04(+0.33%)
Aug 08, 2008 12.62 12.92 12.50 12.73 549,487 +0.02(+0.13%)
Aug 07, 2008 12.78 12.88 12.63 12.72 313,270 -0.15(-1.19%)
Aug 06, 2008 13.23 13.23 12.63 12.87 297,214 -0.37(-2.76%)
Aug 05, 2008 13.15 13.35 12.93 13.23 201,982 +0.26(+2.03%)
Aug 04, 2008 13.04 13.25 12.69 12.97 400,632 -0.03(-0.26%)
Aug 01, 2008 13.15 13.27 12.61 13.01 165,373 -0.07(-0.52%)
Jul 31, 2008 12.87 13.07 12.45 13.07 367,735 -0.05(-0.39%)
Jul 30, 2008 13.08 13.29 12.94 13.12 216,606 +0.13(+0.98%)
Jul 29, 2008 13.00 13.16 12.92 13.00 247,344 -0.03(-0.26%)
Jul 28, 2008 12.69 13.16 12.45 13.03 228,919 +0.29(+2.26%)
Jul 25, 2008 12.50 13.07 12.34 12.74 261,110 +0.40(+3.23%)
Jul 24, 2008 12.86 12.93 11.94 12.34 427,599 -0.47(-3.64%)
Jul 23, 2008 12.73 12.81 12.59 12.81 370,467 -0.01(-0.07%)
Jul 22, 2008 12.73 13.03 12.66 12.82 410,170 +0.03(+0.27%)
Jul 21, 2008 12.60 12.83 12.56 12.79 180,498 +0.08(+0.60%)
Jul 18, 2008 12.79 12.98 12.32 12.71 222,836 -0.20(-1.51%)
Jul 17, 2008 12.82 13.20 12.32 12.90 363,346 +0.04(+0.33%)
Jul 16, 2008 12.73 13.00 12.45 12.86 260,428 +0.14(+1.13%)
Jul 15, 2008 12.54 13.03 11.92 12.72 263,897 -0.02(-0.13%)
Jul 14, 2008 13.01 13.01 12.49 12.73 172,740 -0.18(-1.38%)
Jul 11, 2008 12.73 12.94 12.44 12.91 244,789 +0.08(+0.66%)
Jul 10, 2008 12.68 12.95 12.68 12.83 153,818 +0.08(+0.60%)
Jul 09, 2008 12.97 12.97 12.65 12.75 144,646 -0.25(-1.96%)
Jul 08, 2008 12.81 13.04 12.63 13.01 263,660 +0.10(+0.79%)
Jul 07, 2008 13.66 13.66 12.73 12.90 760,694 -0.73(-5.35%)
Jul 04, 2008 13.00 14.00 12.85 13.63 188,533 +0.00(+0.00%)
Jul 03, 2008 13.00 14.00 12.85 13.63 188,533 +0.69(+5.31%)
Jul 02, 2008 13.22 13.22 12.80 12.95 388,676 -0.25(-1.93%)
Jul 01, 2008 12.39 13.39 12.25 13.20 363,740 +0.59(+4.64%)
Jun 30, 2008 12.96 13.02 12.60 12.62 462,506 -0.45(-3.44%)
Jun 27, 2008 13.28 13.71 12.93 13.07 709,457 -0.18(-1.35%)
Jun 26, 2008 14.06 14.08 13.23 13.24 240,238 -0.96(-6.75%)
Jun 25, 2008 13.22 14.34 13.22 14.20 355,941 +0.99(+7.52%)
Jun 24, 2008 13.37 13.63 13.05 13.21 203,658 -0.31(-2.32%)
Jun 23, 2008 13.69 13.88 13.45 13.52 190,783 -0.14(-1.06%)
Jun 20, 2008 14.02 14.23 13.58 13.67 405,606 -0.55(-3.88%)
Jun 19, 2008 14.24 14.43 14.12 14.22 180,436 -0.02(-0.12%)
Jun 18, 2008 13.42 14.25 13.42 14.24 187,731 +0.65(+4.75%)
Jun 17, 2008 13.87 14.01 13.50 13.59 252,115 -0.26(-1.90%)
Jun 16, 2008 13.82 14.30 13.56 13.85 297,297 -0.12(-0.85%)
Jun 13, 2008 13.96 14.22 13.80 13.97 103,339 +0.22(+1.61%)
Jun 12, 2008 13.74 14.01 13.72 13.75 170,847 +0.02(+0.12%)
Jun 11, 2008 13.89 14.15 13.52 13.74 280,821 -0.25(-1.76%)
Jun 10, 2008 13.61 14.12 12.82 13.98 1,258,625 -0.01(-0.06%)
Jun 09, 2008 14.43 14.43 13.92 13.99 274,015 -0.23(-1.61%)
Jun 06, 2008 14.26 14.53 14.18 14.22 345,752 -0.21(-1.47%)
Jun 05, 2008 14.40 14.52 14.30 14.43 271,869 +0.02(+0.12%)
Jun 04, 2008 14.25 14.52 14.25 14.41 264,918 +0.00(+0.00%)
Jun 03, 2008 14.63 14.84 14.28 14.41 309,660 -0.25(-1.74%)
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.