Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.80 16.94 16.21 16.58 372,660 -0.03(-0.20%)
Jan 28, 2011 17.06 17.09 16.56 16.62 309,022 -0.48(-2.84%)
Jan 27, 2011 17.26 17.29 16.84 17.10 161,221 -0.21(-1.23%)
Jan 26, 2011 16.89 17.49 16.87 17.32 311,192 +0.47(+2.78%)
Jan 25, 2011 16.54 16.92 16.52 16.85 152,228 +0.13(+0.76%)
Jan 24, 2011 16.51 16.81 16.41 16.72 111,425 +0.18(+1.08%)
Jan 21, 2011 16.67 16.79 16.47 16.54 253,451 +0.02(+0.10%)
Jan 20, 2011 16.46 16.87 16.41 16.52 283,546 -0.08(-0.46%)
Jan 19, 2011 16.72 16.93 16.35 16.60 500,261 -0.20(-1.22%)
Jan 18, 2011 16.59 16.82 16.33 16.81 178,454 +0.11(+0.66%)
Jan 14, 2011 16.40 16.73 16.24 16.70 238,638 +0.31(+1.87%)
Jan 13, 2011 16.34 16.50 16.30 16.39 119,000 +0.01(+0.05%)
Jan 12, 2011 16.26 16.44 16.18 16.38 154,830 +0.24(+1.48%)
Jan 11, 2011 15.84 16.25 15.71 16.14 188,689 +0.42(+2.65%)
Jan 10, 2011 15.78 15.90 15.55 15.73 151,862 -0.13(-0.81%)
Jan 07, 2011 16.29 16.53 15.70 15.85 158,499 -0.38(-2.36%)
Jan 06, 2011 16.42 16.52 16.13 16.24 163,565 -0.21(-1.29%)
Jan 05, 2011 16.19 16.80 16.18 16.45 226,323 +0.21(+1.31%)
Jan 04, 2011 16.78 16.88 16.00 16.24 249,732 -0.48(-2.90%)
Jan 03, 2011 16.28 17.01 16.28 16.72 244,585 +0.58(+3.58%)
Dec 31, 2010 16.36 16.47 16.12 16.14 166,613 -0.22(-1.35%)
Dec 30, 2010 16.66 16.76 16.34 16.36 152,502 -0.28(-1.69%)
Dec 29, 2010 16.57 16.75 16.50 16.64 112,990 +0.16(+0.98%)
Dec 28, 2010 16.71 16.92 16.43 16.48 120,257 -0.24(-1.43%)
Dec 27, 2010 16.38 16.87 16.29 16.72 106,085 +0.26(+1.60%)
Dec 23, 2010 16.65 16.78 16.37 16.46 178,049 -0.20(-1.18%)
Dec 22, 2010 16.34 16.72 16.16 16.65 257,004 +0.37(+2.25%)
Dec 21, 2010 16.08 16.35 15.90 16.29 264,202 +0.28(+1.75%)
Dec 20, 2010 15.23 16.13 15.23 16.01 661,172 +0.96(+6.39%)
Dec 17, 2010 15.80 15.93 14.97 15.04 6,073,782 -0.67(-4.28%)
Dec 16, 2010 15.38 16.08 15.38 15.72 468,599 +0.40(+2.61%)
Dec 15, 2010 15.61 16.04 15.24 15.32 402,154 -0.28(-1.80%)
Dec 14, 2010 15.69 15.95 15.54 15.60 266,823 +0.00(+0.00%)
Dec 13, 2010 15.51 15.78 15.39 15.60 358,387 +0.16(+1.05%)
Dec 10, 2010 15.27 15.72 15.23 15.44 493,909 +0.23(+1.51%)
Dec 09, 2010 15.62 15.62 15.15 15.21 427,478 -0.23(-1.48%)
Dec 08, 2010 15.58 15.58 15.27 15.44 432,513 -0.06(-0.38%)
Dec 07, 2010 15.65 16.06 15.45 15.50 415,600 +0.03(+0.22%)
Dec 06, 2010 15.53 15.68 15.10 15.46 364,617 -0.12(-0.76%)
Dec 03, 2010 14.32 15.74 13.73 15.58 579,259 +1.15(+7.94%)
Dec 02, 2010 14.35 14.61 14.23 14.43 1,082,623 +0.08(+0.59%)
Dec 01, 2010 14.32 14.56 14.28 14.35 654,637 +0.31(+2.18%)
Nov 30, 2010 14.22 14.34 13.95 14.04 578,397 -0.34(-2.36%)
Nov 29, 2010 14.34 14.54 14.11 14.38 335,045 -0.08(-0.53%)
Nov 26, 2010 14.45 14.55 14.34 14.46 76,593 -0.10(-0.70%)
Nov 24, 2010 14.43 14.56 14.56 14.56 314,837 +0.32(+2.27%)
Nov 23, 2010 14.17 14.37 14.02 14.24 323,414 -0.18(-1.24%)
Nov 22, 2010 14.52 14.82 14.28 14.42 269,422 -0.21(-1.45%)
Nov 19, 2010 14.61 14.77 14.35 14.63 288,515 -0.10(-0.69%)
Nov 18, 2010 15.03 15.16 14.67 14.73 266,829 -0.02(-0.12%)
Nov 17, 2010 14.87 15.00 14.48 14.75 253,589 -0.07(-0.46%)
Nov 16, 2010 15.33 15.40 14.63 14.82 330,202 -0.66(-4.28%)
Nov 15, 2010 15.78 15.96 15.41 15.48 238,869 -0.23(-1.46%)
Nov 12, 2010 15.92 16.09 15.71 15.71 267,891 -0.42(-2.63%)
Nov 11, 2010 16.12 16.36 15.97 16.13 260,500 -0.21(-1.30%)
Nov 10, 2010 16.29 16.40 16.17 16.34 409,162 +0.12(+0.73%)
Nov 09, 2010 17.01 17.11 16.11 16.23 211,714 -0.77(-4.55%)
Nov 08, 2010 16.96 17.14 16.81 17.00 173,106 -0.06(-0.35%)
Nov 05, 2010 17.35 17.80 16.90 17.06 350,046 -0.23(-1.33%)
Nov 04, 2010 16.17 17.48 16.17 17.29 849,205 +1.45(+9.17%)
Nov 03, 2010 15.66 15.85 15.48 15.83 125,009 +0.23(+1.47%)
Nov 02, 2010 15.25 15.62 15.21 15.61 291,145 +0.57(+3.78%)
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.