Quanex Building Products Corp (NY: NX )

28.41 +0.13 (+0.46%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.27 17.36 16.84 17.03 297,991 -0.19(-1.12%)
Feb 27, 2014 17.16 17.28 16.78 17.22 420,531 +0.06(+0.36%)
Feb 26, 2014 16.76 17.35 16.66 17.16 252,805 +0.39(+2.35%)
Feb 25, 2014 17.05 17.05 16.74 16.76 204,668 -0.30(-1.75%)
Feb 24, 2014 16.96 17.35 16.83 17.06 184,749 +0.24(+1.41%)
Feb 21, 2014 17.33 17.41 16.34 16.83 489,200 -0.50(-2.88%)
Feb 20, 2014 16.98 17.37 16.70 17.33 868,042 +0.36(+2.12%)
Feb 19, 2014 17.23 17.52 16.96 16.97 346,375 -0.34(-1.97%)
Feb 18, 2014 17.20 17.37 16.96 17.31 174,579 +0.12(+0.71%)
Feb 14, 2014 17.26 17.19 17.19 17.19 379,267 -0.05(-0.31%)
Feb 13, 2014 17.21 17.52 17.12 17.24 442,680 -0.06(-0.35%)
Feb 12, 2014 17.57 17.82 17.21 17.30 620,860 -0.17(-0.95%)
Feb 11, 2014 17.16 18.18 17.14 17.47 986,931 +0.27(+1.58%)
Feb 10, 2014 16.47 17.76 16.42 17.19 1,066,141 +1.18(+7.39%)
Feb 07, 2014 16.12 16.20 15.83 16.01 132,037 -0.08(-0.49%)
Feb 06, 2014 15.81 16.35 15.81 16.09 168,338 +0.30(+1.89%)
Feb 05, 2014 15.92 16.31 15.74 15.79 187,155 -0.23(-1.42%)
Feb 04, 2014 15.90 16.16 15.57 16.02 158,867 +0.21(+1.33%)
Feb 03, 2014 16.61 16.68 15.77 15.81 192,594 -0.79(-4.75%)
Jan 31, 2014 16.30 16.96 16.17 16.60 216,873 -0.03(-0.16%)
Jan 30, 2014 16.94 17.05 16.61 16.62 129,128 -0.20(-1.20%)
Jan 29, 2014 16.74 16.92 16.50 16.83 215,792 -0.07(-0.41%)
Jan 28, 2014 16.74 17.15 16.74 16.90 193,975 +0.22(+1.31%)
Jan 27, 2014 16.96 17.08 16.53 16.68 137,284 -0.29(-1.70%)
Jan 24, 2014 17.06 17.06 16.83 16.97 229,018 -0.21(-1.22%)
Jan 23, 2014 17.21 17.26 16.93 17.18 228,588 -0.08(-0.46%)
Jan 22, 2014 17.19 17.32 17.11 17.26 270,217 +0.00(+0.00%)
Jan 21, 2014 17.26 17.34 17.07 17.26 142,208 +0.00(+0.00%)
Jan 17, 2014 17.27 17.26 17.26 17.26 462,953 -0.11(-0.66%)
Jan 16, 2014 17.33 17.54 17.19 17.37 272,974 +0.05(+0.30%)
Jan 15, 2014 17.25 17.35 17.26 17.32 125,328 +0.07(+0.41%)
Jan 14, 2014 17.07 17.34 16.99 17.25 391,086 +0.28(+1.65%)
Jan 13, 2014 17.87 17.87 16.93 16.97 696,536 -1.00(-5.56%)
Jan 10, 2014 17.48 17.99 17.48 17.96 343,736 +0.53(+3.07%)
Jan 09, 2014 17.55 17.68 17.27 17.43 126,803 -0.11(-0.65%)
Jan 08, 2014 17.47 17.77 17.25 17.54 277,224 +0.03(+0.15%)
Jan 07, 2014 17.27 17.69 17.14 17.52 338,895 +0.35(+2.04%)
Jan 06, 2014 17.61 17.67 17.15 17.17 191,368 -0.42(-2.39%)
Jan 03, 2014 17.47 17.94 17.47 17.59 193,681 +0.13(+0.75%)
Jan 02, 2014 17.35 17.56 17.28 17.46 447,315 +0.01(+0.05%)
Dec 31, 2013 17.46 17.45 17.45 17.45 360,315 +0.05(+0.30%)
Dec 30, 2013 17.40 17.68 17.37 17.40 266,878 -0.05(-0.30%)
Dec 27, 2013 17.64 17.68 17.26 17.45 343,903 -0.11(-0.65%)
Dec 26, 2013 17.56 17.82 17.40 17.56 265,883 +0.03(+0.15%)
Dec 24, 2013 17.38 17.82 17.33 17.54 142,628 +0.15(+0.86%)
Dec 23, 2013 17.57 17.75 17.33 17.39 481,109 -0.03(-0.15%)
Dec 20, 2013 16.40 17.43 16.40 17.41 858,141 +1.11(+6.82%)
Dec 19, 2013 15.78 16.38 15.78 16.30 882,125 +0.50(+3.16%)
Dec 18, 2013 15.50 16.51 15.35 15.80 1,063,444 +0.54(+3.56%)
Dec 17, 2013 15.06 15.39 14.87 15.26 341,471 +0.17(+1.10%)
Dec 16, 2013 15.15 15.25 14.89 15.09 391,892 -0.04(-0.23%)
Dec 13, 2013 15.14 15.28 15.06 15.13 151,620 -0.02(-0.12%)
Dec 12, 2013 15.28 15.35 15.14 15.14 220,171 -0.17(-1.09%)
Dec 11, 2013 15.61 15.64 15.14 15.31 184,006 -0.30(-1.90%)
Dec 10, 2013 15.97 16.25 15.50 15.61 286,557 -0.34(-2.14%)
Dec 09, 2013 15.65 16.00 15.62 15.95 300,426 +0.36(+2.30%)
Dec 06, 2013 15.59 15.95 15.28 15.59 266,614 +0.18(+1.19%)
Dec 05, 2013 15.41 15.59 15.07 15.41 407,762 +0.04(+0.28%)
Dec 04, 2013 15.10 15.61 14.89 15.36 560,536 +0.21(+1.38%)
Dec 03, 2013 15.06 15.17 14.84 15.15 490,527 +0.03(+0.17%)
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.