Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.76 16.16 15.69 16.12 534,027 +0.30(+1.87%)
May 30, 2013 15.78 15.95 15.59 15.83 148,888 +0.03(+0.17%)
May 29, 2013 16.03 16.05 15.58 15.80 212,856 -0.40(-2.47%)
May 28, 2013 16.05 16.29 15.95 16.20 378,337 +0.45(+2.88%)
May 24, 2013 15.65 15.83 15.54 15.75 178,243 -0.02(-0.11%)
May 23, 2013 15.46 15.96 15.36 15.76 315,212 +0.07(+0.44%)
May 22, 2013 16.13 16.35 15.65 15.69 344,001 -0.38(-2.38%)
May 21, 2013 15.74 16.27 15.74 16.08 404,988 +0.38(+2.44%)
May 20, 2013 15.66 15.89 15.62 15.69 189,376 +0.02(+0.11%)
May 17, 2013 15.53 15.76 15.45 15.68 690,242 +0.24(+1.52%)
May 16, 2013 15.66 15.72 15.29 15.44 244,503 -0.31(-1.99%)
May 15, 2013 15.09 15.78 15.01 15.76 609,490 +0.59(+3.91%)
May 13, 2013 15.32 15.34 15.09 15.16 105,598 -0.16(-1.02%)
May 10, 2013 15.42 15.54 15.29 15.32 206,500 -0.03(-0.23%)
May 09, 2013 15.40 15.51 15.29 15.36 174,345 +0.01(+0.06%)
May 08, 2013 15.01 15.35 14.94 15.35 348,977 +0.34(+2.26%)
May 07, 2013 15.17 15.36 14.95 15.01 181,908 -0.13(-0.86%)
May 06, 2013 15.32 15.34 15.08 15.14 98,383 -0.12(-0.80%)
May 03, 2013 14.57 15.41 14.37 15.26 857,765 +0.89(+6.18%)
May 02, 2013 14.05 14.48 13.99 14.37 201,662 +0.43(+3.06%)
May 01, 2013 14.07 14.18 13.82 13.94 434,561 -0.23(-1.60%)
Apr 30, 2013 14.17 14.49 14.08 14.17 125,975 -0.06(-0.43%)
Apr 29, 2013 14.16 14.44 14.07 14.23 223,454 +0.14(+0.99%)
Apr 26, 2013 14.49 14.48 14.01 14.09 227,170 -0.39(-2.71%)
Apr 25, 2013 14.55 14.76 14.46 14.48 176,907 +0.02(+0.12%)
Apr 24, 2013 14.49 14.61 14.30 14.47 210,044 +0.08(+0.54%)
Apr 23, 2013 14.47 14.77 14.23 14.39 330,708 +0.06(+0.43%)
Apr 22, 2013 14.07 14.42 13.90 14.33 474,016 +0.28(+1.98%)
Apr 19, 2013 14.08 14.13 13.77 14.05 268,311 +0.00(+0.00%)
Apr 18, 2013 14.32 14.41 13.97 14.05 773,677 -0.27(-1.89%)
Apr 17, 2013 14.16 14.37 13.99 14.32 1,023,894 -0.03(-0.18%)
Apr 16, 2013 13.67 14.39 13.47 14.34 817,394 +0.84(+6.19%)
Apr 15, 2013 14.39 14.39 13.39 13.51 427,720 -1.03(-7.07%)
Apr 12, 2013 14.73 14.88 14.52 14.54 320,188 -0.27(-1.82%)
Apr 11, 2013 14.40 14.87 14.40 14.81 788,247 +0.39(+2.72%)
Apr 10, 2013 14.20 14.46 14.01 14.41 679,069 +0.24(+1.72%)
Apr 09, 2013 13.96 14.22 13.91 14.17 645,635 +0.23(+1.62%)
Apr 08, 2013 13.80 13.99 13.70 13.94 289,486 +0.17(+1.27%)
Apr 05, 2013 13.61 13.78 13.44 13.77 470,966 -0.12(-0.88%)
Apr 04, 2013 13.81 13.90 13.69 13.89 409,895 +0.09(+0.63%)
Apr 03, 2013 14.14 14.15 13.76 13.80 1,181,307 -0.37(-2.58%)
Apr 02, 2013 14.09 14.22 13.94 14.17 567,690 +0.16(+1.12%)
Apr 01, 2013 14.18 14.68 13.93 14.01 791,188 -0.01(-0.06%)
Mar 28, 2013 13.86 14.07 13.78 14.02 1,538,576 +0.16(+1.13%)
Mar 27, 2013 13.88 13.95 13.84 13.87 592,608 -0.12(-0.87%)
Mar 26, 2013 14.03 14.07 13.88 13.99 717,109 +0.01(+0.06%)
Mar 25, 2013 14.20 14.31 13.82 13.98 509,603 -0.19(-1.35%)
Mar 22, 2013 14.38 14.43 13.96 14.17 409,781 -0.10(-0.73%)
Mar 21, 2013 14.46 14.61 14.27 14.28 279,086 -0.30(-2.03%)
Mar 20, 2013 14.63 14.64 14.48 14.57 652,631 +0.03(+0.24%)
Mar 19, 2013 14.94 14.98 14.49 14.54 402,660 -0.32(-2.17%)
Mar 18, 2013 14.91 15.16 14.81 14.86 431,196 -0.24(-1.61%)
Mar 15, 2013 15.33 15.34 14.90 15.10 2,087,955 -0.23(-1.48%)
Mar 14, 2013 15.24 15.49 15.14 15.33 443,857 +0.10(+0.69%)
Mar 13, 2013 15.20 15.37 15.02 15.22 534,438 +0.09(+0.58%)
Mar 12, 2013 15.74 15.80 15.09 15.14 626,920 -0.63(-4.02%)
Mar 11, 2013 16.04 16.04 15.66 15.77 539,012 -0.24(-1.52%)
Mar 08, 2013 16.49 16.61 15.79 16.02 1,007,427 -0.37(-2.28%)
Mar 07, 2013 17.60 17.70 15.64 16.39 2,369,845 -1.52(-8.49%)
Mar 06, 2013 17.76 17.98 17.63 17.91 284,025 +0.23(+1.28%)
Mar 05, 2013 17.34 17.78 17.14 17.68 319,182 +0.47(+2.73%)
Mar 04, 2013 17.27 17.32 16.85 17.21 281,636 -0.12(-0.70%)
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.