Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.88 15.91 15.55 15.63 267,772 -0.28(-1.77%)
Oct 30, 2013 16.17 16.34 15.88 15.91 257,535 -0.28(-1.74%)
Oct 29, 2013 16.36 16.46 16.16 16.19 276,746 -0.10(-0.59%)
Oct 28, 2013 16.01 16.40 15.93 16.29 327,756 +0.28(+1.76%)
Oct 25, 2013 16.03 16.29 15.93 16.01 523,379 +0.05(+0.33%)
Oct 24, 2013 16.03 16.15 15.92 15.96 510,769 -0.05(-0.33%)
Oct 23, 2013 15.90 16.22 15.90 16.01 544,040 +0.00(+0.00%)
Oct 22, 2013 15.94 16.32 15.94 16.01 424,039 +0.16(+1.00%)
Oct 21, 2013 15.92 16.06 15.78 15.85 212,815 -0.10(-0.61%)
Oct 18, 2013 15.97 16.44 15.86 15.95 748,634 +0.11(+0.72%)
Oct 17, 2013 15.75 15.93 15.75 15.83 665,430 +0.00(+0.00%)
Oct 16, 2013 15.84 15.99 15.64 15.83 560,940 +0.07(+0.45%)
Oct 15, 2013 15.89 15.98 15.71 15.76 692,329 -0.22(-1.37%)
Oct 14, 2013 16.28 16.33 15.92 15.98 495,659 -0.36(-2.21%)
Oct 11, 2013 15.96 16.36 15.68 16.34 393,261 +0.31(+1.92%)
Oct 10, 2013 15.63 16.33 15.63 16.04 487,833 +0.60(+3.87%)
Oct 09, 2013 15.61 15.74 15.35 15.44 472,718 -0.18(-1.18%)
Oct 08, 2013 15.83 16.26 15.62 15.62 714,523 -0.18(-1.17%)
Oct 07, 2013 15.75 15.86 15.62 15.81 504,317 -0.08(-0.50%)
Oct 04, 2013 16.03 16.08 15.71 15.89 266,869 -0.11(-0.71%)
Oct 03, 2013 16.27 16.33 15.90 16.00 205,599 -0.35(-2.15%)
Oct 02, 2013 16.48 16.65 16.30 16.35 208,167 -0.18(-1.06%)
Oct 01, 2013 16.51 16.80 16.44 16.53 258,128 +0.02(+0.11%)
Sep 27, 2013 16.45 16.78 16.44 16.51 374,526 -0.06(-0.37%)
Sep 26, 2013 16.63 16.84 16.51 16.57 385,309 +0.04(+0.21%)
Sep 25, 2013 16.63 16.78 16.47 16.54 479,646 -0.04(-0.21%)
Sep 24, 2013 16.70 16.92 16.53 16.57 553,273 -0.11(-0.68%)
Sep 23, 2013 16.72 16.93 16.64 16.69 275,585 +0.04(+0.21%)
Sep 20, 2013 17.08 17.16 16.64 16.65 580,206 -0.35(-2.07%)
Sep 19, 2013 17.37 17.44 16.93 17.00 278,532 -0.28(-1.63%)
Sep 18, 2013 16.85 17.34 16.59 17.28 438,897 +0.41(+2.45%)
Sep 17, 2013 16.81 17.00 16.77 16.87 356,471 +0.09(+0.52%)
Sep 16, 2013 17.14 17.10 16.77 16.78 340,709 -0.01(-0.05%)
Sep 13, 2013 16.92 17.06 16.74 16.79 292,316 -0.07(-0.42%)
Sep 12, 2013 16.84 17.13 16.84 16.86 368,970 -0.02(-0.10%)
Sep 11, 2013 16.73 17.07 16.67 16.88 1,057,675 +0.17(+1.00%)
Sep 10, 2013 16.97 17.09 16.58 16.71 375,540 -0.21(-1.24%)
Sep 09, 2013 16.08 17.02 16.06 16.92 406,481 +0.92(+5.76%)
Sep 06, 2013 15.86 16.16 15.52 16.00 532,730 +0.28(+1.79%)
Sep 05, 2013 15.46 16.02 15.46 15.72 528,111 +0.33(+2.17%)
Sep 04, 2013 14.64 15.44 14.34 15.39 821,071 +0.75(+5.09%)
Sep 03, 2013 14.80 14.87 14.40 14.64 436,377 +0.04(+0.30%)
Aug 30, 2013 14.75 14.84 14.49 14.60 263,945 -0.18(-1.25%)
Aug 29, 2013 14.46 14.85 14.31 14.78 422,321 +0.25(+1.69%)
Aug 28, 2013 14.84 14.87 14.37 14.54 491,364 -0.32(-2.13%)
Aug 27, 2013 14.79 14.92 14.70 14.85 854,614 -0.06(-0.41%)
Aug 26, 2013 14.95 15.03 14.84 14.91 517,855 -0.07(-0.47%)
Aug 23, 2013 15.27 15.27 14.87 14.99 337,530 -0.21(-1.39%)
Aug 22, 2013 14.93 15.20 14.82 15.20 353,892 +0.11(+0.76%)
Aug 21, 2013 15.07 15.38 14.88 15.08 265,898 -0.09(-0.58%)
Aug 20, 2013 14.91 15.27 14.89 15.17 114,179 +0.31(+2.07%)
Aug 19, 2013 15.10 15.22 14.83 14.86 126,273 -0.29(-1.91%)
Aug 16, 2013 15.15 15.38 15.06 15.15 261,748 -0.10(-0.63%)
Aug 15, 2013 13.74 15.32 13.74 15.25 510,474 +0.29(+1.94%)
Aug 14, 2013 15.04 15.14 14.67 14.96 998,325 -0.12(-0.81%)
Aug 13, 2013 15.42 15.47 14.97 15.08 447,855 -0.36(-2.33%)
Aug 12, 2013 15.31 15.59 15.28 15.44 205,866 +0.08(+0.51%)
Aug 09, 2013 15.31 15.49 15.06 15.36 173,374 -0.05(-0.34%)
Aug 08, 2013 15.27 15.51 15.22 15.42 256,934 +0.22(+1.44%)
Aug 07, 2013 15.10 15.20 14.84 15.20 624,855 +0.00(+0.00%)
Aug 06, 2013 15.24 15.25 14.91 15.20 265,974 -0.06(-0.40%)
Aug 05, 2013 15.21 15.37 15.03 15.26 237,660 +0.04(+0.29%)
Aug 02, 2013 15.34 15.48 15.16 15.21 199,947 -0.14(-0.91%)
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.