Quanex Building Products Corp (NY: NX )

28.22 -0.06 (-0.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.21 16.30 15.92 15.96 440,796 -0.20(-1.26%)
Sep 29, 2014 15.95 16.29 15.92 16.17 233,499 +0.04(+0.22%)
Sep 26, 2014 16.24 16.29 16.09 16.13 230,276 -0.08(-0.49%)
Sep 25, 2014 16.23 16.33 16.12 16.21 298,570 -0.04(-0.22%)
Sep 24, 2014 16.23 16.43 16.13 16.25 254,604 +0.05(+0.33%)
Sep 23, 2014 16.14 16.27 16.10 16.19 313,033 +0.00(+0.00%)
Sep 22, 2014 16.15 16.21 16.03 16.19 535,676 -0.04(-0.22%)
Sep 19, 2014 16.00 16.25 15.96 16.23 482,791 +0.26(+1.60%)
Sep 18, 2014 16.02 16.22 15.95 15.97 103,517 -0.02(-0.11%)
Sep 17, 2014 15.71 16.26 15.71 15.99 139,065 +0.26(+1.63%)
Sep 16, 2014 15.44 15.81 15.36 15.73 180,183 +0.26(+1.71%)
Sep 15, 2014 15.87 15.98 15.42 15.47 185,978 -0.42(-2.67%)
Sep 12, 2014 16.07 16.07 15.72 15.89 183,659 -0.15(-0.93%)
Sep 11, 2014 15.99 16.18 15.95 16.04 160,493 -0.09(-0.55%)
Sep 10, 2014 16.28 16.33 15.88 16.13 422,365 -0.25(-1.51%)
Sep 09, 2014 17.07 17.31 16.01 16.38 722,844 +0.25(+1.53%)
Sep 08, 2014 15.97 16.17 15.94 16.13 165,586 +0.11(+0.71%)
Sep 05, 2014 15.80 16.03 15.74 16.02 182,753 +0.15(+0.94%)
Sep 04, 2014 15.96 16.15 15.80 15.87 139,190 -0.04(-0.22%)
Sep 03, 2014 15.97 16.10 15.84 15.90 284,773 -0.04(-0.28%)
Sep 02, 2014 15.95 16.07 15.77 15.95 188,211 +0.04(+0.28%)
Aug 29, 2014 15.88 15.90 15.90 15.90 156,385 +0.02(+0.11%)
Aug 28, 2014 16.01 16.04 15.85 15.88 98,931 -0.25(-1.53%)
Aug 27, 2014 16.18 16.19 15.98 16.13 123,344 -0.05(-0.33%)
Aug 26, 2014 15.90 16.22 15.77 16.18 315,297 +0.26(+1.60%)
Aug 25, 2014 16.11 16.20 15.78 15.93 166,482 -0.09(-0.55%)
Aug 22, 2014 15.98 16.13 15.83 16.02 163,960 +0.02(+0.11%)
Aug 21, 2014 16.02 16.15 15.87 16.00 145,141 -0.03(-0.16%)
Aug 20, 2014 16.10 16.12 15.97 16.03 78,604 -0.18(-1.09%)
Aug 19, 2014 15.87 16.25 15.86 16.20 205,421 +0.34(+2.17%)
Aug 18, 2014 15.81 16.07 15.68 15.86 229,655 +0.20(+1.29%)
Aug 15, 2014 15.81 15.81 15.55 15.66 221,277 -0.01(-0.06%)
Aug 14, 2014 15.62 15.72 15.49 15.66 94,961 +0.09(+0.57%)
Aug 13, 2014 15.54 15.61 15.52 15.58 105,516 +0.04(+0.23%)
Aug 12, 2014 15.51 15.59 15.42 15.54 151,766 -0.04(-0.28%)
Aug 11, 2014 15.61 15.78 15.46 15.59 83,593 +0.06(+0.40%)
Aug 08, 2014 15.35 15.66 15.29 15.52 107,094 +0.17(+1.09%)
Aug 07, 2014 15.53 15.57 15.29 15.36 88,377 -0.12(-0.80%)
Aug 06, 2014 15.22 15.60 15.22 15.48 90,314 +0.15(+0.98%)
Aug 05, 2014 15.29 15.46 15.20 15.33 173,806 -0.05(-0.34%)
Aug 04, 2014 15.08 15.39 15.06 15.38 165,679 +0.33(+2.22%)
Aug 01, 2014 15.03 15.15 14.93 15.05 243,706 +0.00(+0.00%)
Jul 31, 2014 15.06 15.16 14.88 15.05 657,957 -0.36(-2.34%)
Jul 30, 2014 15.43 15.44 15.30 15.41 138,043 +0.04(+0.29%)
Jul 29, 2014 15.22 15.44 15.22 15.37 136,082 +0.17(+1.10%)
Jul 28, 2014 15.44 15.52 15.15 15.20 262,895 -0.28(-1.82%)
Jul 25, 2014 15.44 15.53 15.37 15.48 134,892 -0.11(-0.73%)
Jul 24, 2014 15.73 15.73 15.47 15.59 240,650 -0.12(-0.78%)
Jul 23, 2014 15.70 15.95 15.54 15.72 115,878 +0.00(+0.00%)
Jul 22, 2014 15.56 15.80 15.51 15.72 107,920 +0.25(+1.59%)
Jul 21, 2014 15.44 15.49 15.27 15.47 204,197 -0.04(-0.28%)
Jul 18, 2014 15.21 15.53 15.15 15.51 207,351 +0.28(+1.85%)
Jul 17, 2014 15.32 15.45 15.08 15.23 351,573 -0.24(-1.54%)
Jul 16, 2014 15.52 15.55 15.33 15.47 176,974 +0.06(+0.40%)
Jul 15, 2014 15.62 15.72 15.29 15.41 155,560 -0.21(-1.35%)
Jul 14, 2014 15.59 15.64 15.46 15.62 142,425 +0.15(+0.97%)
Jul 11, 2014 15.51 15.57 15.29 15.47 316,670 -0.08(-0.51%)
Jul 10, 2014 15.51 15.69 15.34 15.55 276,120 -0.26(-1.67%)
Jul 09, 2014 15.81 15.96 15.71 15.81 222,255 +0.08(+0.50%)
Jul 08, 2014 15.69 15.77 15.58 15.73 222,938 +0.04(+0.22%)
Jul 07, 2014 15.82 15.83 15.56 15.70 321,252 -0.15(-0.94%)
Jul 03, 2014 15.94 15.85 15.85 15.85 115,500 -0.02(-0.11%)
Jul 02, 2014 16.02 16.07 15.83 15.87 177,700 -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.