Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.67 14.77 14.41 14.53 265,265 -0.18(-1.25%)
Aug 29, 2013 14.39 14.78 14.24 14.71 424,434 +0.24(+1.69%)
Aug 28, 2013 14.76 14.80 14.30 14.47 493,822 -0.31(-2.13%)
Aug 27, 2013 14.72 14.85 14.62 14.78 858,888 -0.06(-0.41%)
Aug 26, 2013 14.88 14.95 14.77 14.84 520,445 -0.07(-0.47%)
Aug 23, 2013 15.20 15.20 14.80 14.91 339,218 -0.21(-1.39%)
Aug 22, 2013 14.86 15.13 14.74 15.12 355,662 +0.11(+0.76%)
Aug 21, 2013 15.00 15.30 14.81 15.01 267,228 -0.09(-0.58%)
Aug 20, 2013 14.83 15.19 14.81 15.09 114,750 +0.31(+2.07%)
Aug 19, 2013 15.02 15.15 14.75 14.79 126,905 -0.29(-1.91%)
Aug 16, 2013 15.08 15.30 14.99 15.08 263,057 -0.10(-0.63%)
Aug 15, 2013 13.67 15.24 13.67 15.17 513,027 +0.29(+1.94%)
Aug 14, 2013 14.96 15.07 14.60 14.88 1,003,319 -0.12(-0.81%)
Aug 13, 2013 15.34 15.39 14.89 15.01 450,095 -0.36(-2.33%)
Aug 12, 2013 15.23 15.51 15.21 15.36 206,896 +0.08(+0.51%)
Aug 09, 2013 15.23 15.41 14.99 15.29 174,241 -0.05(-0.34%)
Aug 08, 2013 15.20 15.43 15.15 15.34 258,219 +0.22(+1.44%)
Aug 07, 2013 15.02 15.13 14.77 15.12 627,980 +0.00(+0.00%)
Aug 06, 2013 15.16 15.18 14.84 15.12 267,304 -0.06(-0.40%)
Aug 05, 2013 15.14 15.29 14.95 15.18 238,849 +0.04(+0.29%)
Aug 02, 2013 15.27 15.40 15.09 15.14 200,947 -0.14(-0.91%)
Aug 01, 2013 15.07 15.30 14.95 15.28 886,656 +0.42(+2.82%)
Jul 31, 2013 14.48 15.18 14.32 14.86 798,817 +0.58(+4.10%)
Jul 30, 2013 14.06 14.37 13.96 14.27 257,903 +0.23(+1.62%)
Jul 29, 2013 14.10 14.16 13.88 14.05 282,165 -0.05(-0.37%)
Jul 26, 2013 14.50 14.61 14.04 14.10 799,510 -0.50(-3.41%)
Jul 25, 2013 14.50 14.77 14.04 14.60 536,448 +0.03(+0.24%)
Jul 24, 2013 14.95 15.02 14.52 14.56 305,151 -0.31(-2.11%)
Jul 23, 2013 14.80 15.07 14.75 14.88 883,780 +0.10(+0.71%)
Jul 22, 2013 15.19 15.14 14.53 14.77 476,683 -0.37(-2.42%)
Jul 19, 2013 14.91 15.27 14.90 15.14 292,663 +0.15(+0.99%)
Jul 18, 2013 15.10 15.44 14.94 14.99 378,498 -0.11(-0.75%)
Jul 17, 2013 15.10 15.28 14.88 15.10 201,538 +0.04(+0.29%)
Jul 16, 2013 15.32 15.37 15.00 15.06 339,894 -0.20(-1.32%)
Jul 15, 2013 15.22 15.43 15.21 15.26 254,565 +0.09(+0.58%)
Jul 12, 2013 14.87 15.22 14.75 15.17 262,837 +0.31(+2.05%)
Jul 11, 2013 14.77 14.95 14.74 14.87 572,040 +0.30(+2.04%)
Jul 10, 2013 14.60 14.67 14.31 14.57 697,060 -0.03(-0.18%)
Jul 09, 2013 14.85 14.87 14.27 14.60 1,087,819 -0.27(-1.82%)
Jul 08, 2013 14.94 15.22 14.85 14.87 304,887 -0.01(-0.06%)
Jul 05, 2013 14.88 14.90 14.34 14.88 302,820 +0.18(+1.25%)
Jul 03, 2013 14.58 14.82 14.58 14.69 193,746 +0.01(+0.06%)
Jul 02, 2013 14.74 14.95 14.61 14.68 310,717 -0.10(-0.71%)
Jul 01, 2013 14.74 14.93 14.61 14.79 289,803 +0.09(+0.59%)
Jun 28, 2013 14.61 15.09 14.48 14.70 792,749 +0.42(+2.93%)
Jun 26, 2013 14.46 14.76 14.19 14.28 429,610 -0.08(-0.55%)
Jun 25, 2013 14.37 14.54 14.19 14.36 492,460 +0.16(+1.11%)
Jun 24, 2013 14.74 14.75 13.86 14.20 688,845 -0.56(-3.78%)
Jun 21, 2013 14.84 15.35 13.92 14.76 4,255,811 -0.03(-0.18%)
Jun 20, 2013 15.58 15.58 14.70 14.79 869,335 -0.72(-4.62%)
Jun 19, 2013 15.69 15.84 15.47 15.50 377,843 -0.20(-1.28%)
Jun 18, 2013 15.77 15.96 15.56 15.71 694,497 -0.01(-0.06%)
Jun 17, 2013 15.58 16.45 15.47 15.71 756,098 +0.24(+1.58%)
Jun 14, 2013 15.51 15.70 15.40 15.47 186,380 -0.03(-0.23%)
Jun 13, 2013 15.01 15.57 14.90 15.50 186,054 +0.50(+3.32%)
Jun 12, 2013 15.13 15.29 14.88 15.01 491,201 +0.00(+0.00%)
Jun 11, 2013 15.13 15.30 14.89 15.01 650,361 -0.37(-2.38%)
Jun 10, 2013 15.60 15.64 15.17 15.37 754,010 -0.18(-1.18%)
Jun 07, 2013 16.10 16.50 15.46 15.56 758,576 -0.71(-4.34%)
Jun 06, 2013 15.94 16.26 15.79 16.26 787,243 +0.28(+1.74%)
Jun 05, 2013 15.87 16.16 15.72 15.98 946,845 +0.07(+0.44%)
Jun 04, 2013 16.02 16.17 15.86 15.91 897,131 -0.12(-0.76%)
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.