Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.58 16.71 16.30 16.63 198,604 -0.04(-0.21%)
Apr 29, 2014 16.78 16.92 16.63 16.67 290,505 +0.00(+0.00%)
Apr 28, 2014 17.09 17.50 16.42 16.67 328,232 -0.41(-2.38%)
Apr 25, 2014 17.50 17.50 16.86 17.08 297,534 -0.56(-3.15%)
Apr 24, 2014 17.73 17.84 17.15 17.63 320,082 -0.01(-0.05%)
Apr 23, 2014 17.96 17.99 17.61 17.64 215,294 -0.32(-1.77%)
Apr 22, 2014 17.77 17.99 17.62 17.96 189,569 +0.27(+1.55%)
Apr 21, 2014 17.87 17.87 17.41 17.69 202,890 -0.16(-0.89%)
Apr 17, 2014 17.73 17.84 17.84 17.84 166,826 +0.11(+0.60%)
Apr 16, 2014 17.66 17.90 17.41 17.74 100,911 +0.24(+1.36%)
Apr 15, 2014 17.64 17.73 17.17 17.50 173,701 -0.14(-0.80%)
Apr 14, 2014 17.77 17.77 17.43 17.64 216,131 +0.11(+0.66%)
Apr 11, 2014 17.74 17.93 17.36 17.53 364,325 -0.40(-2.22%)
Apr 10, 2014 18.47 18.65 17.87 17.92 224,535 -0.55(-2.96%)
Apr 09, 2014 18.12 18.67 18.01 18.47 408,093 +0.75(+4.24%)
Apr 08, 2014 17.56 17.99 17.55 17.72 236,247 +0.16(+0.91%)
Apr 07, 2014 18.03 18.22 17.34 17.56 141,607 -0.51(-2.83%)
Apr 04, 2014 18.70 18.91 17.97 18.07 172,868 -0.50(-2.71%)
Apr 03, 2014 18.70 18.79 18.46 18.58 128,759 -0.17(-0.90%)
Apr 02, 2014 18.45 18.80 18.27 18.75 186,486 +0.28(+1.53%)
Apr 01, 2014 18.24 18.46 18.15 18.46 216,625 +0.20(+1.11%)
Mar 31, 2014 17.70 18.29 17.54 18.26 265,749 +0.68(+3.87%)
Mar 28, 2014 17.31 17.70 17.31 17.58 170,664 +0.26(+1.53%)
Mar 27, 2014 17.46 17.58 17.09 17.31 162,356 -0.19(-1.06%)
Mar 26, 2014 18.30 18.31 17.49 17.50 176,884 -0.70(-3.83%)
Mar 25, 2014 17.99 18.22 17.95 18.20 258,696 +0.35(+1.98%)
Mar 24, 2014 18.07 18.15 17.66 17.84 208,587 -0.20(-1.13%)
Mar 21, 2014 18.20 18.25 17.90 18.05 379,967 -0.06(-0.34%)
Mar 20, 2014 18.28 18.37 17.92 18.11 168,346 -0.23(-1.25%)
Mar 19, 2014 18.63 18.85 18.13 18.34 300,142 -0.18(-0.95%)
Mar 18, 2014 17.84 18.53 17.77 18.52 199,275 +0.64(+3.61%)
Mar 17, 2014 18.07 18.37 17.84 17.87 293,865 -0.11(-0.59%)
Mar 14, 2014 17.51 17.99 17.51 17.98 265,343 +0.39(+2.21%)
Mar 13, 2014 18.04 18.08 17.31 17.59 355,221 -0.35(-1.97%)
Mar 12, 2014 17.54 17.94 17.44 17.94 320,918 +0.24(+1.35%)
Mar 11, 2014 17.42 17.86 17.42 17.70 326,209 +0.28(+1.62%)
Mar 10, 2014 17.47 17.56 17.17 17.42 317,050 -0.13(-0.75%)
Mar 07, 2014 17.73 17.80 17.39 17.55 366,854 -0.07(-0.40%)
Mar 06, 2014 17.71 18.27 17.54 17.62 804,950 +0.03(+0.15%)
Mar 05, 2014 17.51 17.65 17.31 17.60 280,123 +0.03(+0.15%)
Mar 04, 2014 17.33 17.91 17.33 17.57 592,226 +0.40(+2.31%)
Mar 03, 2014 17.01 17.25 16.89 17.17 168,229 +0.04(+0.26%)
Feb 28, 2014 17.38 17.47 16.95 17.13 296,200 -0.19(-1.12%)
Feb 27, 2014 17.26 17.39 16.88 17.32 418,003 +0.06(+0.36%)
Feb 26, 2014 16.87 17.46 16.76 17.26 251,286 +0.40(+2.35%)
Feb 25, 2014 17.16 17.16 16.84 16.87 203,438 -0.30(-1.75%)
Feb 24, 2014 17.06 17.46 16.93 17.17 183,639 +0.24(+1.41%)
Feb 21, 2014 17.43 17.52 16.44 16.93 486,260 -0.50(-2.88%)
Feb 20, 2014 17.09 17.47 16.80 17.43 862,824 +0.36(+2.12%)
Feb 19, 2014 17.33 17.62 17.06 17.07 344,293 -0.34(-1.97%)
Feb 18, 2014 17.31 17.47 17.06 17.41 173,530 +0.12(+0.71%)
Feb 14, 2014 17.36 17.29 17.29 17.29 376,988 -0.05(-0.31%)
Feb 13, 2014 17.32 17.62 17.23 17.34 440,019 -0.06(-0.35%)
Feb 12, 2014 17.68 17.92 17.32 17.40 617,127 -0.17(-0.95%)
Feb 11, 2014 17.26 18.29 17.25 17.57 980,998 +0.27(+1.58%)
Feb 10, 2014 16.57 17.87 16.52 17.30 1,059,732 +1.19(+7.39%)
Feb 07, 2014 16.21 16.30 15.92 16.11 131,243 -0.08(-0.49%)
Feb 06, 2014 15.91 16.45 15.91 16.19 167,326 +0.30(+1.89%)
Feb 05, 2014 16.02 16.41 15.84 15.89 186,030 -0.23(-1.42%)
Feb 04, 2014 15.99 16.26 15.67 16.12 157,912 +0.21(+1.33%)
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.