Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.05 14.45 13.98 14.04 309,756 -0.13(-0.90%)
Mar 30, 2010 14.19 14.26 13.94 14.17 259,404 -0.03(-0.24%)
Mar 29, 2010 13.81 14.26 13.72 14.20 271,094 +0.41(+2.96%)
Mar 26, 2010 13.95 14.19 13.64 13.80 557,748 -0.14(-1.04%)
Mar 25, 2010 14.04 14.21 13.90 13.94 401,199 +0.08(+0.55%)
Mar 24, 2010 14.13 14.26 13.81 13.87 207,840 -0.32(-2.28%)
Mar 23, 2010 13.58 14.26 13.40 14.19 450,965 +0.68(+5.03%)
Mar 22, 2010 12.96 13.58 12.81 13.51 593,050 +0.59(+4.54%)
Mar 19, 2010 13.58 13.59 12.59 12.92 6,622,365 -0.58(-4.28%)
Mar 18, 2010 13.67 13.67 13.26 13.50 279,063 -0.12(-0.87%)
Mar 17, 2010 13.79 14.01 13.60 13.62 299,837 -0.17(-1.23%)
Mar 16, 2010 14.15 14.49 13.58 13.79 362,589 -0.25(-1.76%)
Mar 15, 2010 13.81 14.07 13.58 14.04 276,216 -0.12(-0.84%)
Mar 12, 2010 14.50 14.62 13.96 14.15 264,483 -0.22(-1.54%)
Mar 11, 2010 14.20 14.40 13.87 14.37 118,333 +0.11(+0.77%)
Mar 10, 2010 14.68 14.82 14.07 14.26 427,960 -0.46(-3.11%)
Mar 09, 2010 14.69 14.96 14.61 14.72 348,134 -0.12(-0.80%)
Mar 08, 2010 14.66 15.07 14.45 14.84 386,347 +0.23(+1.57%)
Mar 05, 2010 14.56 14.67 14.46 14.61 298,908 +0.17(+1.17%)
Mar 04, 2010 14.63 14.76 14.21 14.44 149,841 -0.14(-0.93%)
Mar 03, 2010 14.95 15.02 14.43 14.58 300,148 -0.26(-1.78%)
Mar 02, 2010 14.91 15.00 14.58 14.84 367,406 +0.04(+0.29%)
Mar 01, 2010 13.30 15.00 13.30 14.80 808,637 +1.59(+12.00%)
Feb 26, 2010 13.30 13.87 12.70 13.21 521,236 +0.05(+0.39%)
Feb 25, 2010 13.24 13.24 12.39 13.16 772,367 -0.37(-2.76%)
Feb 24, 2010 13.83 13.87 12.93 13.54 490,578 -0.22(-1.60%)
Feb 23, 2010 14.45 14.57 13.58 13.76 297,367 -0.74(-5.09%)
Feb 22, 2010 14.52 14.79 14.21 14.49 94,140 +0.08(+0.53%)
Feb 19, 2010 14.39 14.52 14.23 14.42 817,313 -0.01(-0.06%)
Feb 18, 2010 14.32 14.62 14.00 14.43 253,757 +0.10(+0.71%)
Feb 17, 2010 14.43 14.53 14.14 14.32 427,124 -0.04(-0.30%)
Feb 16, 2010 14.15 14.39 13.98 14.37 165,751 +0.43(+3.10%)
Feb 12, 2010 13.71 13.93 13.93 13.93 289,484 -0.01(-0.06%)
Feb 11, 2010 13.15 13.95 13.08 13.94 334,911 +0.68(+5.12%)
Feb 10, 2010 13.21 13.33 12.51 13.26 279,714 -0.03(-0.25%)
Feb 09, 2010 12.97 13.64 12.82 13.30 244,588 +0.57(+4.46%)
Feb 08, 2010 12.98 13.54 12.72 12.73 205,998 -0.30(-2.28%)
Feb 05, 2010 12.72 13.09 12.64 13.03 418,352 +0.31(+2.40%)
Feb 04, 2010 13.59 13.90 12.60 12.72 441,386 -1.19(-8.54%)
Feb 03, 2010 14.10 14.20 13.75 13.91 467,211 -0.26(-1.86%)
Feb 02, 2010 13.99 14.61 13.89 14.17 458,144 +0.20(+1.41%)
Feb 01, 2010 13.70 14.18 13.48 13.97 662,105 +0.34(+2.47%)
Jan 29, 2010 13.49 14.07 13.39 13.64 789,992 +0.20(+1.52%)
Jan 28, 2010 13.37 13.72 12.92 13.43 488,821 +0.10(+0.76%)
Jan 27, 2010 12.96 13.37 12.58 13.33 450,880 +0.28(+2.14%)
Jan 26, 2010 13.48 13.65 13.02 13.05 341,371 -0.55(-4.05%)
Jan 25, 2010 13.32 13.91 12.91 13.60 617,343 +0.43(+3.28%)
Jan 22, 2010 13.20 13.87 12.76 13.17 590,629 -0.10(-0.77%)
Jan 21, 2010 13.62 13.69 12.93 13.27 643,710 -0.40(-2.92%)
Jan 20, 2010 13.65 13.72 13.26 13.67 643,289 -0.17(-1.23%)
Jan 19, 2010 13.64 13.96 13.32 13.84 241,080 +0.30(+2.19%)
Jan 15, 2010 13.75 13.54 13.54 13.54 611,514 -0.27(-1.96%)
Jan 14, 2010 14.03 14.21 13.63 13.81 256,955 -0.32(-2.28%)
Jan 13, 2010 14.32 14.32 13.83 14.14 142,217 -0.06(-0.42%)
Jan 12, 2010 14.71 14.74 14.15 14.20 200,117 -0.73(-4.89%)
Jan 11, 2010 15.08 15.28 14.48 14.93 147,173 +0.01(+0.06%)
Jan 08, 2010 14.80 15.57 14.80 14.92 198,603 +0.05(+0.34%)
Jan 07, 2010 14.59 15.57 14.59 14.87 453,364 +0.22(+1.51%)
Jan 06, 2010 14.45 14.76 14.32 14.65 309,423 +0.13(+0.88%)
Jan 05, 2010 14.81 14.88 14.25 14.52 348,018 -0.27(-1.83%)
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.