Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.84 14.05 13.76 14.01 1,540,176 +0.16(+1.13%)
Mar 27, 2013 13.87 13.94 13.83 13.85 593,224 -0.12(-0.87%)
Mar 26, 2013 14.02 14.05 13.87 13.97 717,855 +0.01(+0.06%)
Mar 25, 2013 14.18 14.29 13.81 13.96 510,133 -0.19(-1.35%)
Mar 22, 2013 14.36 14.42 13.95 14.16 410,207 -0.10(-0.73%)
Mar 21, 2013 14.44 14.60 14.25 14.26 279,377 -0.30(-2.03%)
Mar 20, 2013 14.62 14.63 14.46 14.56 653,310 +0.03(+0.24%)
Mar 19, 2013 14.92 14.96 14.48 14.52 403,079 -0.32(-2.17%)
Mar 18, 2013 14.90 15.15 14.79 14.84 431,645 -0.24(-1.61%)
Mar 15, 2013 15.31 15.32 14.89 15.09 2,090,127 -0.23(-1.48%)
Mar 14, 2013 15.23 15.47 15.12 15.31 444,319 +0.10(+0.69%)
Mar 13, 2013 15.18 15.36 15.00 15.21 534,993 +0.09(+0.58%)
Mar 12, 2013 15.72 15.78 15.07 15.12 627,572 -0.63(-4.02%)
Mar 11, 2013 16.02 16.02 15.64 15.76 539,572 -0.24(-1.52%)
Mar 08, 2013 16.48 16.60 15.77 16.00 1,008,475 -0.37(-2.28%)
Mar 07, 2013 17.58 17.68 15.63 16.37 2,372,310 -1.52(-8.49%)
Mar 06, 2013 17.74 17.96 17.61 17.89 284,320 +0.23(+1.28%)
Mar 05, 2013 17.33 17.76 17.12 17.66 319,514 +0.47(+2.73%)
Mar 04, 2013 17.25 17.30 16.83 17.20 281,929 -0.12(-0.70%)
Mar 01, 2013 17.15 17.46 16.83 17.32 314,146 +0.03(+0.20%)
Feb 28, 2013 17.20 17.46 17.01 17.28 280,363 +0.06(+0.35%)
Feb 27, 2013 16.85 17.47 16.80 17.22 275,491 +0.34(+2.01%)
Feb 26, 2013 16.56 17.30 16.32 16.88 272,956 -0.07(-0.41%)
Feb 22, 2013 16.94 17.05 16.79 16.95 175,758 +0.11(+0.67%)
Feb 21, 2013 16.88 17.03 16.68 16.84 311,793 -0.04(-0.26%)
Feb 20, 2013 17.81 17.82 16.85 16.88 294,852 -0.97(-5.45%)
Feb 19, 2013 17.79 17.86 17.54 17.86 453,288 +0.10(+0.59%)
Feb 15, 2013 17.69 17.80 17.61 17.75 205,725 +0.14(+0.79%)
Feb 14, 2013 17.70 17.78 17.56 17.61 126,455 -0.18(-1.02%)
Feb 13, 2013 17.73 17.81 17.60 17.80 200,871 +0.12(+0.69%)
Feb 12, 2013 17.19 17.80 17.14 17.67 430,223 +0.54(+3.14%)
Feb 11, 2013 17.27 17.29 17.02 17.14 163,081 -0.10(-0.55%)
Feb 08, 2013 17.34 17.48 17.20 17.23 235,645 -0.02(-0.10%)
Feb 07, 2013 17.37 17.37 16.80 17.25 436,720 -0.16(-0.95%)
Feb 06, 2013 17.66 17.78 17.37 17.41 314,803 -0.10(-0.59%)
Feb 04, 2013 17.98 18.06 17.40 17.52 281,384 -0.58(-3.21%)
Feb 01, 2013 18.07 18.42 18.07 18.10 312,276 +0.16(+0.92%)
Jan 31, 2013 18.04 18.15 17.70 17.93 384,702 -0.19(-1.05%)
Jan 30, 2013 18.78 18.80 18.04 18.13 191,301 -0.67(-3.56%)
Jan 29, 2013 18.51 18.81 18.50 18.79 260,436 +0.28(+1.50%)
Jan 28, 2013 18.41 18.55 18.17 18.52 463,976 +0.16(+0.85%)
Jan 25, 2013 18.52 18.59 18.28 18.36 417,005 -0.05(-0.28%)
Jan 24, 2013 18.49 18.64 18.26 18.41 229,479 -0.04(-0.24%)
Jan 23, 2013 18.41 18.49 18.29 18.45 353,546 +0.02(+0.09%)
Jan 22, 2013 18.37 18.64 18.30 18.44 445,712 +0.10(+0.52%)
Jan 18, 2013 18.23 18.46 18.13 18.34 495,051 +0.10(+0.57%)
Jan 17, 2013 17.94 18.52 17.88 18.24 446,981 +0.43(+2.39%)
Jan 16, 2013 18.04 18.04 17.78 17.81 264,703 -0.31(-1.72%)
Jan 15, 2013 18.06 18.21 18.00 18.13 260,173 -0.03(-0.19%)
Jan 14, 2013 18.16 18.52 18.04 18.16 326,118 -0.03(-0.19%)
Jan 11, 2013 18.07 18.23 17.95 18.19 183,926 +0.16(+0.87%)
Jan 10, 2013 18.18 18.19 17.80 18.04 349,244 -0.06(-0.34%)
Jan 09, 2013 17.94 18.26 17.90 18.10 147,086 +0.23(+1.26%)
Jan 08, 2013 17.81 17.97 17.70 17.87 211,827 +0.11(+0.64%)
Jan 07, 2013 18.07 18.28 17.66 17.76 343,279 -0.44(-2.43%)
Jan 04, 2013 18.51 18.57 18.13 18.20 265,612 -0.17(-0.94%)
Jan 03, 2013 18.22 18.60 17.96 18.38 239,766 +0.16(+0.86%)
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.