Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.74 15.17 14.44 14.74 2,172 -0.32(-2.13%)
Sep 29, 2010 14.98 15.21 14.76 15.06 164,129 +0.00(+0.00%)
Sep 28, 2010 15.04 15.15 14.46 15.06 413 +0.10(+0.68%)
Sep 27, 2010 15.03 15.13 14.69 14.96 172,375 -0.03(-0.17%)
Sep 24, 2010 14.41 15.00 14.19 14.98 314,972 +0.83(+5.85%)
Sep 23, 2010 14.40 14.71 14.11 14.16 1,714 -0.40(-2.75%)
Sep 22, 2010 14.98 15.21 14.44 14.56 390,060 -0.45(-3.01%)
Sep 21, 2010 15.05 15.50 14.87 15.01 448,560 -0.03(-0.17%)
Sep 20, 2010 14.80 15.10 14.63 15.04 539,105 +0.23(+1.56%)
Sep 17, 2010 14.80 14.83 14.40 14.80 1,026,328 +0.41(+2.85%)
Sep 15, 2010 14.40 14.53 14.07 14.40 143,787 -0.06(-0.41%)
Sep 14, 2010 14.70 14.70 14.32 14.45 225,790 -0.26(-1.74%)
Sep 13, 2010 14.20 14.77 14.14 14.71 271,464 +0.65(+4.61%)
Sep 10, 2010 14.10 14.33 13.99 14.06 179,844 -0.02(-0.12%)
Sep 09, 2010 14.20 14.22 13.92 14.08 252,733 +0.11(+0.79%)
Sep 08, 2010 13.66 14.01 13.63 13.97 350,263 +0.39(+2.88%)
Sep 07, 2010 14.39 14.39 13.51 13.58 1,400 -0.86(-5.96%)
Sep 03, 2010 14.84 15.10 14.32 14.44 365,169 -0.15(-1.05%)
Sep 02, 2010 13.93 14.62 13.78 14.59 844 +0.72(+5.15%)
Sep 01, 2010 13.70 13.88 13.51 13.88 396,862 +0.42(+3.10%)
Aug 31, 2010 13.45 14.16 13.40 13.46 1,292 -0.62(-4.41%)
Aug 30, 2010 14.40 14.56 14.08 14.08 645,733 -0.44(-3.05%)
Aug 27, 2010 14.52 14.62 13.44 14.52 486,229 +1.23(+9.29%)
Aug 26, 2010 13.52 13.72 13.25 13.29 1,098 -0.20(-1.51%)
Aug 25, 2010 12.81 13.51 12.65 13.49 971 +0.55(+4.28%)
Aug 24, 2010 12.77 13.07 12.34 12.94 3,947 +0.04(+0.33%)
Aug 23, 2010 13.58 13.63 12.86 12.90 409,894 -0.62(-4.60%)
Aug 20, 2010 13.45 13.65 13.26 13.52 220,803 +0.01(+0.06%)
Aug 19, 2010 14.01 14.08 13.39 13.51 3,392 -0.60(-4.22%)
Aug 18, 2010 13.82 14.23 13.54 14.11 15,213 +0.31(+2.22%)
Aug 17, 2010 13.66 13.93 13.44 13.80 2,342 +0.33(+2.47%)
Aug 16, 2010 13.33 13.53 13.09 13.47 275,749 +0.05(+0.38%)
Aug 13, 2010 13.42 13.84 13.34 13.42 324,302 -0.47(-3.37%)
Aug 12, 2010 13.69 14.06 13.53 13.88 586 -0.09(-0.67%)
Aug 11, 2010 14.12 14.19 13.66 13.98 4,252 -0.52(-3.58%)
Aug 10, 2010 14.65 14.77 14.21 14.50 495,948 -0.39(-2.63%)
Aug 09, 2010 14.52 14.99 14.44 14.89 276,884 +0.48(+3.31%)
Aug 06, 2010 14.41 14.43 13.82 14.41 732,047 +0.23(+1.62%)
Aug 05, 2010 14.41 14.62 14.17 14.18 248,254 -0.40(-2.74%)
Aug 04, 2010 14.81 14.85 14.33 14.58 360,841 -0.18(-1.21%)
Aug 03, 2010 15.13 15.18 14.69 14.76 294,369 -0.49(-3.24%)
Aug 02, 2010 15.19 15.48 14.91 15.25 283,088 +0.28(+1.88%)
Jul 30, 2010 14.97 15.25 14.64 14.97 320,715 +0.09(+0.63%)
Jul 29, 2010 15.13 15.48 14.68 14.88 212,585 -0.15(-1.02%)
Jul 28, 2010 15.03 15.73 14.94 15.03 1,575 -0.69(-4.39%)
Jul 27, 2010 16.78 16.78 15.68 15.72 283,621 -0.86(-5.19%)
Jul 26, 2010 16.28 16.73 16.08 16.58 292,223 +0.43(+2.63%)
Jul 23, 2010 15.40 16.18 15.27 16.16 297,367 +0.64(+4.11%)
Jul 22, 2010 15.09 15.66 14.92 15.52 320,389 +0.67(+4.53%)
Jul 21, 2010 14.85 15.20 14.63 14.85 287,342 +0.07(+0.46%)
Jul 20, 2010 13.77 14.81 13.73 14.78 502,318 +0.79(+5.66%)
Jul 19, 2010 14.62 14.68 13.90 13.99 493,487 -0.53(-3.64%)
Jul 16, 2010 14.51 15.16 14.49 14.51 594,674 -0.71(-4.64%)
Jul 15, 2010 15.38 15.42 15.04 15.22 291,337 -0.12(-0.78%)
Jul 14, 2010 15.54 15.57 14.98 15.34 319,365 -0.26(-1.64%)
Jul 13, 2010 15.59 15.73 14.96 15.59 3,852 +0.66(+4.39%)
Jul 12, 2010 15.60 15.65 14.88 14.94 191,697 -0.71(-4.57%)
Jul 09, 2010 15.65 15.69 15.24 15.65 188,011 +0.37(+2.45%)
Jul 08, 2010 15.28 15.35 14.77 15.28 1,171 +0.37(+2.45%)
Jul 07, 2010 14.03 14.94 13.98 14.91 686,254 +0.81(+5.73%)
Jul 06, 2010 14.11 15.13 14.04 14.11 2,257 -0.60(-4.11%)
Jul 02, 2010 14.71 15.11 14.57 14.71 315,960 -0.04(-0.29%)
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.