Quanex Building Products Corp (NY: NX )

38.29 -0.50 (-1.29%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.67 16.72 16.38 16.42 147,791 -0.36(-2.13%)
Sep 27, 2012 16.60 16.89 16.17 16.78 197,876 +0.26(+1.58%)
Sep 26, 2012 17.08 17.08 16.41 16.52 199,213 -0.54(-3.17%)
Sep 25, 2012 17.54 17.75 17.04 17.06 321,549 -0.37(-2.15%)
Sep 24, 2012 17.40 17.63 17.33 17.43 365,236 -0.01(-0.05%)
Sep 21, 2012 17.57 17.65 17.35 17.44 596,670 +0.09(+0.50%)
Sep 20, 2012 17.42 17.45 17.23 17.35 300,459 -0.09(-0.50%)
Sep 19, 2012 17.32 17.55 17.22 17.44 512,327 +0.17(+0.96%)
Sep 18, 2012 16.76 17.29 16.73 17.28 454,081 +0.45(+2.69%)
Sep 17, 2012 16.57 16.94 16.56 16.82 530,455 +0.24(+1.42%)
Sep 14, 2012 15.92 16.68 15.92 16.59 636,731 +0.78(+4.91%)
Sep 13, 2012 15.75 15.92 15.54 15.81 736,056 +0.06(+0.39%)
Sep 12, 2012 15.77 15.88 15.61 15.75 779,764 +0.01(+0.06%)
Sep 11, 2012 15.67 15.81 15.62 15.74 493,947 +0.10(+0.67%)
Sep 10, 2012 15.49 15.88 15.46 15.64 672,664 +0.14(+0.90%)
Sep 07, 2012 15.02 15.63 14.83 15.50 336,062 +0.54(+3.61%)
Sep 06, 2012 14.98 15.25 14.72 14.96 263,534 +0.16(+1.06%)
Sep 05, 2012 15.12 15.13 14.68 14.80 295,107 -0.39(-2.58%)
Sep 04, 2012 14.63 16.26 14.63 15.19 534,203 -0.03(-0.17%)
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%)
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.