Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.16 16.27 15.74 15.93 154,581 -0.09(-0.56%)
Nov 27, 2013 16.10 16.37 16.02 16.02 123,232 -0.03(-0.17%)
Nov 26, 2013 15.68 16.12 15.32 16.05 254,952 +0.40(+2.57%)
Nov 25, 2013 15.79 15.83 15.60 15.65 118,327 -0.10(-0.62%)
Nov 22, 2013 15.85 15.92 15.65 15.75 127,455 -0.06(-0.40%)
Nov 21, 2013 15.59 15.91 15.44 15.81 206,664 +0.28(+1.78%)
Nov 20, 2013 15.89 16.28 15.44 15.53 329,291 -0.29(-1.81%)
Nov 19, 2013 15.85 16.05 15.75 15.82 101,773 -0.06(-0.39%)
Nov 18, 2013 16.18 16.31 15.88 15.88 171,780 -0.28(-1.71%)
Nov 15, 2013 16.33 16.51 16.07 16.16 347,019 -0.20(-1.20%)
Nov 14, 2013 16.13 16.43 15.87 16.35 483,404 +0.74(+4.75%)
Nov 12, 2013 15.63 15.73 15.44 15.61 211,349 -0.02(-0.11%)
Nov 11, 2013 15.41 15.77 15.35 15.63 483,439 +0.21(+1.33%)
Nov 08, 2013 15.73 15.73 15.39 15.43 292,298 -0.34(-2.15%)
Nov 07, 2013 15.93 16.25 15.77 15.77 283,720 -0.11(-0.68%)
Nov 06, 2013 15.85 16.08 15.74 15.87 264,216 +0.13(+0.85%)
Nov 05, 2013 15.76 16.07 15.72 15.74 387,760 -0.06(-0.40%)
Nov 04, 2013 15.70 15.97 15.70 15.80 334,264 +0.13(+0.86%)
Nov 01, 2013 15.85 15.97 15.46 15.67 263,427 -0.21(-1.35%)
Oct 31, 2013 16.13 16.17 15.80 15.88 263,568 -0.29(-1.77%)
Oct 30, 2013 16.43 16.60 16.13 16.17 253,492 -0.29(-1.74%)
Oct 29, 2013 16.62 16.72 16.42 16.45 272,401 -0.10(-0.59%)
Oct 28, 2013 16.27 16.66 16.18 16.55 322,610 +0.29(+1.76%)
Oct 25, 2013 16.28 16.55 16.18 16.27 515,162 +0.05(+0.33%)
Oct 24, 2013 16.28 16.40 16.18 16.21 502,750 -0.05(-0.33%)
Oct 23, 2013 16.16 16.48 16.16 16.27 535,499 +0.00(+0.00%)
Oct 22, 2013 16.19 16.58 16.19 16.27 417,381 +0.16(+1.00%)
Oct 21, 2013 16.18 16.32 16.03 16.10 209,474 -0.10(-0.61%)
Oct 18, 2013 16.23 16.70 16.11 16.20 736,881 +0.12(+0.72%)
Oct 17, 2013 16.00 16.18 16.00 16.09 654,983 +0.00(+0.00%)
Oct 16, 2013 16.10 16.25 15.89 16.09 552,133 +0.07(+0.45%)
Oct 15, 2013 16.14 16.24 15.96 16.02 681,459 -0.22(-1.38%)
Oct 14, 2013 16.54 16.59 16.18 16.24 487,877 -0.37(-2.21%)
Oct 11, 2013 16.21 16.62 15.93 16.60 387,087 +0.31(+1.92%)
Oct 10, 2013 15.88 16.59 15.88 16.29 480,174 +0.61(+3.87%)
Oct 09, 2013 15.85 15.99 15.59 15.68 465,296 -0.19(-1.18%)
Oct 08, 2013 16.08 16.52 15.87 15.87 703,305 -0.19(-1.17%)
Oct 07, 2013 16.00 16.11 15.87 16.06 496,399 -0.08(-0.50%)
Oct 04, 2013 16.28 16.34 15.96 16.14 262,679 -0.12(-0.71%)
Oct 03, 2013 16.53 16.59 16.15 16.26 202,372 -0.36(-2.15%)
Oct 02, 2013 16.75 16.92 16.56 16.61 204,898 -0.18(-1.06%)
Oct 01, 2013 16.77 17.07 16.70 16.79 254,075 +0.02(+0.11%)
Sep 27, 2013 16.71 17.05 16.70 16.77 368,646 -0.06(-0.37%)
Sep 26, 2013 16.89 17.10 16.77 16.84 379,260 +0.04(+0.21%)
Sep 25, 2013 16.89 17.05 16.73 16.80 472,116 -0.04(-0.21%)
Sep 24, 2013 16.96 17.19 16.79 16.84 544,587 -0.12(-0.69%)
Sep 23, 2013 16.99 17.20 16.91 16.95 271,258 +0.04(+0.21%)
Sep 20, 2013 17.36 17.44 16.91 16.92 571,097 -0.36(-2.07%)
Sep 19, 2013 17.65 17.72 17.20 17.27 274,159 -0.29(-1.63%)
Sep 18, 2013 17.11 17.61 16.85 17.56 432,006 +0.42(+2.45%)
Sep 17, 2013 17.08 17.27 17.04 17.14 350,875 +0.09(+0.52%)
Sep 16, 2013 17.41 17.37 17.03 17.05 335,360 -0.01(-0.05%)
Sep 13, 2013 17.19 17.33 17.01 17.06 287,727 -0.07(-0.42%)
Sep 12, 2013 17.10 17.40 17.10 17.13 363,178 -0.02(-0.10%)
Sep 11, 2013 17.00 17.35 16.94 17.15 1,041,070 +0.17(+1.00%)
Sep 10, 2013 17.24 17.36 16.85 16.98 369,644 -0.21(-1.24%)
Sep 09, 2013 16.34 17.29 16.32 17.19 400,100 +0.94(+5.76%)
Sep 06, 2013 16.12 16.42 15.77 16.26 524,366 +0.29(+1.79%)
Sep 05, 2013 15.71 16.28 15.71 15.97 519,819 +0.34(+2.17%)
Sep 04, 2013 14.88 15.69 14.57 15.63 808,180 +0.76(+5.09%)
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.