Quanex Building Products Corp (NY: NX )

28.33 +0.17 (+0.60%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.19 16.29 15.90 15.95 441,255 -0.20(-1.26%)
Sep 29, 2014 15.94 16.27 15.90 16.15 233,742 +0.04(+0.22%)
Sep 26, 2014 16.22 16.27 16.07 16.11 230,516 -0.08(-0.49%)
Sep 25, 2014 16.21 16.31 16.11 16.19 298,880 -0.04(-0.22%)
Sep 24, 2014 16.21 16.41 16.11 16.23 254,869 +0.05(+0.33%)
Sep 23, 2014 16.12 16.26 16.09 16.18 313,359 +0.00(+0.00%)
Sep 22, 2014 16.13 16.19 16.01 16.18 536,233 -0.04(-0.22%)
Sep 19, 2014 15.98 16.24 15.95 16.21 483,293 +0.26(+1.60%)
Sep 18, 2014 16.00 16.20 15.93 15.96 103,624 -0.02(-0.11%)
Sep 17, 2014 15.69 16.25 15.69 15.97 139,210 +0.26(+1.63%)
Sep 16, 2014 15.43 15.80 15.35 15.72 180,370 +0.26(+1.71%)
Sep 15, 2014 15.85 15.96 15.40 15.45 186,171 -0.42(-2.66%)
Sep 12, 2014 16.05 16.05 15.70 15.88 183,850 -0.15(-0.94%)
Sep 11, 2014 15.97 16.16 15.93 16.03 160,660 -0.09(-0.55%)
Sep 10, 2014 16.26 16.32 15.86 16.11 422,804 -0.25(-1.51%)
Sep 09, 2014 17.06 17.29 15.99 16.36 723,596 +0.25(+1.53%)
Sep 08, 2014 15.96 16.15 15.92 16.11 165,758 +0.11(+0.72%)
Sep 05, 2014 15.78 16.01 15.72 16.00 182,943 +0.15(+0.94%)
Sep 04, 2014 15.95 16.13 15.78 15.85 139,334 -0.04(-0.22%)
Sep 03, 2014 15.96 16.09 15.82 15.89 285,069 -0.04(-0.28%)
Sep 02, 2014 15.94 16.05 15.76 15.93 188,407 +0.04(+0.28%)
Aug 29, 2014 15.87 15.89 15.89 15.89 156,548 +0.02(+0.11%)
Aug 28, 2014 15.99 16.03 15.83 15.87 99,034 -0.25(-1.53%)
Aug 27, 2014 16.16 16.18 15.96 16.11 123,473 -0.05(-0.33%)
Aug 26, 2014 15.89 16.20 15.76 16.17 315,625 +0.26(+1.60%)
Aug 25, 2014 16.10 16.18 15.76 15.91 166,655 -0.09(-0.55%)
Aug 22, 2014 15.96 16.11 15.82 16.00 164,131 +0.02(+0.11%)
Aug 21, 2014 16.00 16.13 15.85 15.98 145,292 -0.03(-0.16%)
Aug 20, 2014 16.09 16.11 15.96 16.01 78,685 -0.18(-1.09%)
Aug 19, 2014 15.85 16.23 15.85 16.18 205,635 +0.34(+2.17%)
Aug 18, 2014 15.80 16.05 15.67 15.84 229,894 +0.20(+1.29%)
Aug 15, 2014 15.79 15.79 15.53 15.64 221,507 -0.01(-0.06%)
Aug 14, 2014 15.60 15.70 15.47 15.65 95,060 +0.09(+0.57%)
Aug 13, 2014 15.52 15.60 15.51 15.56 105,626 +0.04(+0.23%)
Aug 12, 2014 15.50 15.58 15.40 15.52 151,924 -0.04(-0.28%)
Aug 11, 2014 15.60 15.76 15.45 15.57 83,680 +0.06(+0.40%)
Aug 08, 2014 15.33 15.64 15.28 15.51 107,205 +0.17(+1.09%)
Aug 07, 2014 15.52 15.55 15.27 15.34 88,469 -0.12(-0.80%)
Aug 06, 2014 15.20 15.59 15.20 15.46 90,408 +0.15(+0.98%)
Aug 05, 2014 15.28 15.45 15.18 15.31 173,987 -0.05(-0.34%)
Aug 04, 2014 15.07 15.38 15.04 15.37 165,851 +0.33(+2.22%)
Aug 01, 2014 15.01 15.14 14.92 15.03 243,959 +0.00(+0.00%)
Jul 31, 2014 15.04 15.15 14.87 15.03 658,641 -0.36(-2.34%)
Jul 30, 2014 15.41 15.43 15.29 15.39 138,186 +0.04(+0.29%)
Jul 29, 2014 15.20 15.42 15.20 15.35 136,224 +0.17(+1.10%)
Jul 28, 2014 15.42 15.51 15.14 15.18 263,168 -0.28(-1.82%)
Jul 25, 2014 15.42 15.52 15.35 15.46 135,033 -0.11(-0.73%)
Jul 24, 2014 15.71 15.71 15.46 15.58 240,900 -0.12(-0.78%)
Jul 23, 2014 15.68 15.93 15.52 15.70 115,999 +0.00(+0.00%)
Jul 22, 2014 15.54 15.78 15.49 15.70 108,033 +0.25(+1.59%)
Jul 21, 2014 15.43 15.47 15.25 15.45 204,410 -0.04(-0.28%)
Jul 18, 2014 15.19 15.52 15.14 15.50 207,567 +0.28(+1.85%)
Jul 17, 2014 15.30 15.44 15.07 15.22 351,939 -0.24(-1.54%)
Jul 16, 2014 15.51 15.53 15.32 15.45 177,158 +0.06(+0.40%)
Jul 15, 2014 15.60 15.70 15.27 15.39 155,721 -0.21(-1.35%)
Jul 14, 2014 15.58 15.62 15.45 15.60 142,573 +0.15(+0.97%)
Jul 11, 2014 15.49 15.55 15.27 15.45 316,999 -0.08(-0.51%)
Jul 10, 2014 15.49 15.67 15.32 15.53 276,407 -0.26(-1.67%)
Jul 09, 2014 15.80 15.95 15.69 15.80 222,486 +0.08(+0.50%)
Jul 08, 2014 15.67 15.75 15.56 15.72 223,170 +0.04(+0.22%)
Jul 07, 2014 15.81 15.82 15.54 15.68 321,587 -0.15(-0.94%)
Jul 03, 2014 15.92 15.83 15.83 15.83 115,620 -0.02(-0.11%)
Jul 02, 2014 16.00 16.05 15.82 15.85 177,885 -0.18(-1.10%)
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.