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 31, 2012 15.34 15.42 15.11 15.22 372,918 +0.00(+0.00%)
Aug 30, 2012 15.30 15.39 15.19 15.22 103,568 -0.15(-0.96%)
Aug 29, 2012 15.39 15.51 15.33 15.37 154,557 +0.02(+0.11%)
Aug 27, 2012 15.50 15.52 15.25 15.35 224,791 -0.11(-0.73%)
Aug 24, 2012 15.40 15.60 15.38 15.46 132,657 -0.03(-0.17%)
Aug 23, 2012 15.60 15.60 15.43 15.49 134,310 -0.12(-0.78%)
Aug 22, 2012 15.58 15.70 15.49 15.61 200,053 +0.05(+0.34%)
Aug 21, 2012 15.78 15.92 15.56 15.56 349,034 -0.17(-1.05%)
Aug 20, 2012 15.78 15.84 15.70 15.72 433,649 -0.06(-0.39%)
Aug 17, 2012 15.97 15.97 15.75 15.79 380,867 -0.18(-1.14%)
Aug 16, 2012 15.44 16.16 15.27 15.97 348,773 +0.55(+3.55%)
Aug 15, 2012 15.17 15.48 15.12 15.42 199,759 +0.11(+0.74%)
Aug 14, 2012 15.86 15.95 15.28 15.31 335,436 -0.40(-2.55%)
Aug 13, 2012 15.73 15.83 15.50 15.71 252,657 -0.08(-0.50%)
Aug 10, 2012 15.83 15.90 15.71 15.79 179,935 -0.09(-0.55%)
Aug 09, 2012 15.76 16.03 15.62 15.87 255,335 +0.27(+1.73%)
Aug 08, 2012 15.58 15.89 15.44 15.60 235,676 -0.02(-0.11%)
Aug 07, 2012 15.63 15.67 15.33 15.62 436,458 +0.17(+1.07%)
Aug 06, 2012 15.37 15.71 15.37 15.46 250,797 +0.16(+1.02%)
Aug 03, 2012 15.10 15.51 15.10 15.30 244,726 +0.50(+3.41%)
Aug 02, 2012 14.33 14.87 14.33 14.79 334,544 +0.36(+2.47%)
Aug 01, 2012 14.80 14.87 14.43 14.44 307,485 -0.26(-1.78%)
Jul 31, 2012 15.06 15.25 14.69 14.70 211,628 -0.43(-2.82%)
Jul 30, 2012 15.34 15.42 14.97 15.12 164,063 -0.23(-1.53%)
Jul 27, 2012 14.92 15.48 14.87 15.36 180,985 +0.50(+3.33%)
Jul 26, 2012 14.94 15.00 14.58 14.86 206,224 +0.27(+1.85%)
Jul 25, 2012 15.35 15.35 14.47 14.59 233,872 -0.59(-3.89%)
Jul 24, 2012 15.39 15.48 15.10 15.19 332,788 -0.19(-1.24%)
Jul 23, 2012 15.13 15.45 15.03 15.38 194,806 -0.10(-0.67%)
Jul 20, 2012 15.69 15.76 15.44 15.48 412,733 -0.36(-2.25%)
Jul 19, 2012 16.13 16.13 15.72 15.84 207,149 -0.22(-1.35%)
Jul 18, 2012 15.82 16.17 15.78 16.06 370,516 +0.22(+1.37%)
Jul 17, 2012 15.92 15.92 15.72 15.84 239,421 +0.02(+0.11%)
Jul 16, 2012 16.25 16.30 15.76 15.82 311,602 -0.50(-3.09%)
Jul 13, 2012 15.91 16.43 15.74 16.32 730,234 +0.48(+3.02%)
Jul 12, 2012 15.48 15.99 15.46 15.85 315,421 +0.17(+1.11%)
Jul 11, 2012 15.65 15.88 15.52 15.67 267,485 +0.00(+0.00%)
Jul 10, 2012 15.92 16.02 15.54 15.67 531,065 -0.15(-0.93%)
Jul 09, 2012 15.69 15.96 15.61 15.82 479,059 +0.09(+0.55%)
Jul 06, 2012 15.69 15.79 15.65 15.73 414,474 -0.19(-1.20%)
Jul 05, 2012 15.64 16.02 15.55 15.92 772,045 +0.22(+1.38%)
Jul 03, 2012 15.63 15.71 15.53 15.71 351,485 +0.12(+0.78%)
Jul 02, 2012 15.61 15.73 15.33 15.59 529,546 +0.03(+0.22%)
Jun 29, 2012 15.86 15.95 15.46 15.55 604,201 +0.15(+0.96%)
Jun 28, 2012 15.22 15.51 14.97 15.40 255,384 +0.01(+0.06%)
Jun 27, 2012 15.14 15.65 15.14 15.39 229,704 +0.33(+2.19%)
Jun 26, 2012 14.89 15.22 14.65 15.06 158,575 +0.23(+1.58%)
Jun 25, 2012 14.82 15.05 14.72 14.83 147,492 -0.32(-2.12%)
Jun 22, 2012 15.19 15.28 14.92 15.15 430,322 +0.08(+0.52%)
Jun 21, 2012 15.63 15.66 15.05 15.07 401,235 -0.60(-3.83%)
Jun 20, 2012 15.69 15.91 15.49 15.67 297,901 +0.02(+0.11%)
Jun 19, 2012 15.59 16.17 15.59 15.65 458,403 +0.16(+1.01%)
Jun 18, 2012 15.32 15.62 15.25 15.50 460,365 +0.08(+0.51%)
Jun 15, 2012 15.22 15.53 15.19 15.42 1,471,596 +0.25(+1.66%)
Jun 14, 2012 15.12 15.27 14.92 15.17 692,943 +0.11(+0.75%)
Jun 13, 2012 15.07 15.44 14.88 15.05 370,158 +0.00(+0.00%)
Jun 12, 2012 14.72 15.08 14.51 15.05 355,603 +0.45(+3.09%)
Jun 11, 2012 15.10 15.15 14.60 14.60 374,662 -0.30(-2.04%)
Jun 08, 2012 14.53 14.96 14.35 14.91 252,395 +0.34(+2.32%)
Jun 07, 2012 14.49 14.82 14.41 14.57 427,545 +0.26(+1.82%)
Jun 06, 2012 13.73 14.39 13.68 14.31 510,250 +0.69(+5.03%)
Jun 05, 2012 13.52 13.99 13.46 13.62 1,154,802 +0.08(+0.58%)
Jun 04, 2012 13.77 14.19 13.00 13.55 586,029 -0.29(-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.