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 (%)
Apr 30, 2010 16.32 16.48 16.00 16.06 478,027 -0.24(-1.45%)
Apr 29, 2010 15.93 16.30 15.65 16.30 270,654 +0.59(+3.77%)
Apr 28, 2010 16.02 16.27 15.60 15.71 150,663 -0.20(-1.28%)
Apr 27, 2010 16.30 16.51 15.86 15.91 196,949 -0.45(-2.74%)
Apr 26, 2010 16.40 16.75 16.30 16.36 293,977 -0.03(-0.16%)
Apr 23, 2010 16.18 16.47 16.02 16.38 270,618 +0.26(+1.63%)
Apr 22, 2010 14.61 16.13 14.61 16.12 351,170 +1.27(+8.54%)
Apr 21, 2010 14.87 14.95 14.73 14.85 204,361 -0.03(-0.17%)
Apr 20, 2010 14.96 15.02 14.79 14.88 193,894 +0.00(+0.00%)
Apr 19, 2010 14.79 15.00 14.75 14.88 235,385 -0.04(-0.28%)
Apr 16, 2010 15.06 15.06 14.78 14.92 218,173 -0.16(-1.07%)
Apr 15, 2010 15.08 15.21 14.89 15.08 198,946 -0.05(-0.34%)
Apr 14, 2010 14.96 15.20 14.96 15.13 321,460 +0.22(+1.47%)
Apr 13, 2010 15.02 15.16 14.73 14.91 264,946 -0.05(-0.34%)
Apr 12, 2010 15.03 15.07 14.86 14.96 312,754 +0.04(+0.28%)
Apr 09, 2010 14.66 15.01 14.51 14.92 285,198 +0.22(+1.50%)
Apr 08, 2010 14.43 14.84 14.12 14.70 230,666 +0.14(+0.99%)
Apr 07, 2010 14.69 15.22 14.40 14.56 337,200 -0.23(-1.54%)
Apr 06, 2010 14.46 14.98 14.40 14.79 330,583 +0.19(+1.27%)
Apr 05, 2010 14.30 14.68 14.13 14.60 227,500 +0.35(+2.43%)
Apr 01, 2010 14.05 14.25 14.25 14.25 207,134 +0.28(+2.00%)
Mar 31, 2010 13.98 14.38 13.91 13.97 311,306 -0.13(-0.90%)
Mar 30, 2010 14.12 14.19 13.87 14.10 260,701 -0.03(-0.24%)
Mar 29, 2010 13.75 14.19 13.65 14.13 272,450 +0.41(+2.96%)
Mar 26, 2010 13.88 14.12 13.57 13.73 560,538 -0.14(-1.04%)
Mar 25, 2010 13.97 14.14 13.83 13.87 403,205 +0.08(+0.55%)
Mar 24, 2010 14.06 14.19 13.75 13.80 208,880 -0.32(-2.28%)
Mar 23, 2010 13.52 14.18 13.33 14.12 453,220 +0.68(+5.03%)
Mar 22, 2010 12.89 13.52 12.75 13.44 596,017 +0.58(+4.54%)
Mar 19, 2010 13.51 13.53 12.53 12.86 6,655,492 -0.57(-4.28%)
Mar 18, 2010 13.60 13.60 13.19 13.43 280,459 -0.12(-0.87%)
Mar 17, 2010 13.72 13.94 13.53 13.55 301,337 -0.17(-1.23%)
Mar 16, 2010 14.08 14.42 13.51 13.72 364,402 -0.25(-1.76%)
Mar 15, 2010 13.74 14.00 13.51 13.97 277,597 -0.12(-0.84%)
Mar 12, 2010 14.43 14.55 13.89 14.08 265,806 -0.22(-1.54%)
Mar 11, 2010 14.13 14.33 13.80 14.30 118,925 +0.11(+0.77%)
Mar 10, 2010 14.61 14.74 14.00 14.19 430,100 -0.46(-3.11%)
Mar 09, 2010 14.62 14.89 14.54 14.65 349,875 -0.12(-0.80%)
Mar 08, 2010 14.59 14.99 14.38 14.77 388,280 +0.23(+1.57%)
Mar 05, 2010 14.49 14.60 14.39 14.54 300,404 +0.17(+1.17%)
Mar 04, 2010 14.56 14.68 14.14 14.37 150,590 -0.14(-0.93%)
Mar 03, 2010 14.88 14.94 14.35 14.51 301,649 -0.26(-1.78%)
Mar 02, 2010 14.83 14.93 14.51 14.77 369,244 +0.04(+0.29%)
Mar 01, 2010 13.23 14.93 13.23 14.72 812,681 +1.58(+12.00%)
Feb 26, 2010 13.23 13.80 12.64 13.15 523,844 +0.05(+0.39%)
Feb 25, 2010 13.17 13.17 12.33 13.10 776,230 -0.37(-2.76%)
Feb 24, 2010 13.76 13.81 12.87 13.47 493,032 -0.22(-1.60%)
Feb 23, 2010 14.38 14.50 13.51 13.69 298,855 -0.73(-5.09%)
Feb 22, 2010 14.45 14.72 14.14 14.42 94,611 +0.08(+0.53%)
Feb 19, 2010 14.32 14.45 14.16 14.35 821,401 -0.01(-0.06%)
Feb 18, 2010 14.25 14.55 13.93 14.35 255,026 +0.10(+0.71%)
Feb 17, 2010 14.35 14.45 14.07 14.25 429,260 -0.04(-0.30%)
Feb 16, 2010 14.08 14.32 13.91 14.29 166,580 +0.43(+3.10%)
Feb 12, 2010 13.64 13.86 13.86 13.86 290,933 -0.01(-0.06%)
Feb 11, 2010 13.09 13.88 13.01 13.87 336,586 +0.68(+5.12%)
Feb 10, 2010 13.15 13.27 12.45 13.20 281,113 -0.03(-0.26%)
Feb 09, 2010 12.90 13.57 12.76 13.23 245,811 +0.57(+4.46%)
Feb 08, 2010 12.91 13.48 12.66 12.67 207,029 -0.30(-2.28%)
Feb 05, 2010 12.66 13.03 12.57 12.96 420,445 +0.30(+2.40%)
Feb 04, 2010 13.52 13.83 12.54 12.66 443,594 -1.18(-8.54%)
Feb 03, 2010 14.03 14.13 13.68 13.84 469,548 -0.26(-1.86%)
Feb 02, 2010 13.92 14.54 13.82 14.10 460,436 +0.20(+1.41%)
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.