Quanex Building Products Corp (NY: NX )

28.39 +0.11 (+0.39%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.83 16.18 15.72 16.09 331,740 +0.37(+2.38%)
Feb 25, 2011 16.09 16.31 15.65 15.72 421,539 -0.38(-2.38%)
Feb 24, 2011 15.84 16.18 15.72 16.10 276,027 +0.26(+1.67%)
Feb 23, 2011 16.05 16.27 15.57 15.84 354,544 -0.17(-1.06%)
Feb 22, 2011 16.31 16.51 15.95 16.01 256,267 -0.53(-3.19%)
Feb 18, 2011 16.86 16.86 16.50 16.53 396,216 -0.20(-1.22%)
Feb 17, 2011 16.81 16.98 16.74 16.74 201,603 -0.11(-0.66%)
Feb 16, 2011 17.08 17.10 16.75 16.85 422,465 -0.12(-0.70%)
Feb 15, 2011 16.98 17.16 16.89 16.97 561,009 -0.09(-0.55%)
Feb 14, 2011 16.79 17.12 16.79 17.06 219,240 +0.31(+1.83%)
Feb 11, 2011 16.56 16.76 16.41 16.76 305,588 +0.13(+0.77%)
Feb 10, 2011 16.56 16.79 16.53 16.63 542,954 -0.06(-0.36%)
Feb 09, 2011 16.70 16.98 16.66 16.69 282,979 -0.10(-0.61%)
Feb 08, 2011 16.76 16.83 16.58 16.79 439,024 +0.02(+0.10%)
Feb 07, 2011 16.63 17.13 16.61 16.77 157,513 +0.14(+0.87%)
Feb 04, 2011 16.48 16.67 16.38 16.63 151,182 +0.14(+0.88%)
Feb 03, 2011 16.58 16.60 16.24 16.48 253,240 -0.08(-0.46%)
Feb 02, 2011 17.13 17.21 16.52 16.56 414,885 -0.66(-3.86%)
Feb 01, 2011 16.76 17.30 16.53 17.22 237,909 +0.62(+3.75%)
Jan 31, 2011 16.81 16.96 16.23 16.60 372,273 -0.03(-0.20%)
Jan 28, 2011 17.08 17.10 16.58 16.64 308,700 -0.49(-2.84%)
Jan 27, 2011 17.27 17.31 16.86 17.12 161,054 -0.21(-1.23%)
Jan 26, 2011 16.91 17.50 16.89 17.33 310,869 +0.47(+2.78%)
Jan 25, 2011 16.56 16.93 16.54 16.87 152,070 +0.13(+0.76%)
Jan 24, 2011 16.53 16.82 16.43 16.74 111,309 +0.18(+1.08%)
Jan 21, 2011 16.69 16.81 16.49 16.56 253,188 +0.02(+0.10%)
Jan 20, 2011 16.47 16.88 16.42 16.54 283,251 -0.08(-0.46%)
Jan 19, 2011 16.74 16.95 16.36 16.62 499,741 -0.20(-1.22%)
Jan 18, 2011 16.61 16.84 16.35 16.82 178,269 +0.11(+0.66%)
Jan 14, 2011 16.41 16.75 16.25 16.71 238,390 +0.31(+1.87%)
Jan 13, 2011 16.35 16.52 16.31 16.41 118,877 +0.01(+0.05%)
Jan 12, 2011 16.28 16.46 16.20 16.40 154,669 +0.24(+1.48%)
Jan 11, 2011 15.86 16.27 15.72 16.16 188,493 +0.42(+2.65%)
Jan 10, 2011 15.79 15.91 15.57 15.74 151,704 -0.13(-0.80%)
Jan 07, 2011 16.30 16.55 15.72 15.87 158,334 -0.38(-2.36%)
Jan 06, 2011 16.44 16.54 16.14 16.25 163,395 -0.21(-1.29%)
Jan 05, 2011 16.21 16.81 16.19 16.47 226,088 +0.21(+1.31%)
Jan 04, 2011 16.80 16.90 16.01 16.25 249,473 -0.49(-2.90%)
Jan 03, 2011 16.30 17.03 16.30 16.74 244,331 +0.58(+3.58%)
Dec 31, 2010 16.38 16.48 16.13 16.16 166,440 -0.22(-1.35%)
Dec 30, 2010 16.68 16.78 16.35 16.38 152,343 -0.28(-1.69%)
Dec 29, 2010 16.58 16.77 16.52 16.66 112,873 +0.16(+0.98%)
Dec 28, 2010 16.73 16.94 16.45 16.50 120,132 -0.24(-1.42%)
Dec 27, 2010 16.40 16.89 16.30 16.74 105,975 +0.26(+1.60%)
Dec 23, 2010 16.67 16.80 16.39 16.47 177,864 -0.20(-1.18%)
Dec 22, 2010 16.35 16.74 16.18 16.67 256,737 +0.37(+2.25%)
Dec 21, 2010 16.10 16.37 15.91 16.30 263,928 +0.28(+1.75%)
Dec 20, 2010 15.25 16.15 15.25 16.02 660,485 +0.96(+6.39%)
Dec 17, 2010 15.82 15.95 14.98 15.06 6,067,471 -0.67(-4.28%)
Dec 16, 2010 15.40 16.10 15.40 15.73 468,112 +0.40(+2.61%)
Dec 15, 2010 15.62 16.06 15.26 15.33 401,736 -0.28(-1.80%)
Dec 14, 2010 15.71 15.97 15.55 15.61 266,546 +0.00(+0.00%)
Dec 13, 2010 15.53 15.79 15.40 15.61 358,014 +0.16(+1.05%)
Dec 10, 2010 15.28 15.73 15.25 15.45 493,396 +0.23(+1.51%)
Dec 09, 2010 15.64 15.64 15.16 15.22 427,033 -0.23(-1.49%)
Dec 08, 2010 15.60 15.60 15.28 15.45 432,063 -0.06(-0.38%)
Dec 07, 2010 15.66 16.08 15.47 15.51 415,168 +0.03(+0.22%)
Dec 06, 2010 15.55 15.70 15.12 15.48 364,238 -0.12(-0.76%)
Dec 03, 2010 14.33 15.76 13.74 15.60 578,657 +1.15(+7.94%)
Dec 02, 2010 14.36 14.63 14.24 14.45 1,081,498 +0.09(+0.59%)
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.