Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.44 16.71 16.30 16.65 489,039 +0.21(+1.25%)
Jun 29, 2016 15.79 16.49 15.69 16.44 280,480 +0.82(+5.28%)
Jun 28, 2016 16.07 16.17 15.62 15.62 258,018 -0.22(-1.41%)
Jun 27, 2016 16.31 16.32 15.79 15.84 233,228 -0.61(-3.70%)
Jun 24, 2016 16.67 16.87 16.42 16.45 309,857 -0.91(-5.26%)
Jun 23, 2016 17.30 17.38 17.16 17.37 131,106 +0.27(+1.57%)
Jun 22, 2016 17.24 17.32 17.03 17.10 191,147 -0.10(-0.57%)
Jun 21, 2016 17.42 17.42 17.01 17.20 159,579 -0.13(-0.72%)
Jun 20, 2016 17.18 17.64 17.10 17.32 132,870 +0.22(+1.31%)
Jun 17, 2016 17.02 17.15 16.84 17.10 352,519 +0.09(+0.53%)
Jun 16, 2016 17.04 17.04 16.79 17.01 180,196 -0.13(-0.78%)
Jun 15, 2016 17.26 17.39 17.13 17.14 330,041 -0.11(-0.62%)
Jun 14, 2016 17.57 17.70 17.21 17.25 161,358 -0.42(-2.38%)
Jun 13, 2016 18.09 18.26 17.62 17.67 206,883 -0.51(-2.81%)
Jun 10, 2016 17.82 18.46 17.80 18.18 490,558 +0.58(+3.30%)
Jun 09, 2016 17.59 17.80 17.26 17.60 271,617 +0.01(+0.05%)
Jun 08, 2016 17.63 17.67 17.32 17.59 347,675 +0.04(+0.20%)
Jun 07, 2016 17.38 17.63 17.27 17.56 304,457 +0.16(+0.92%)
Jun 06, 2016 17.50 17.62 17.39 17.40 290,181 -0.14(-0.82%)
Jun 03, 2016 17.65 17.82 17.41 17.54 382,772 -0.04(-0.20%)
Jun 02, 2016 17.72 17.72 17.26 17.57 524,919 -0.10(-0.56%)
Jun 01, 2016 17.69 18.36 15.95 17.67 759,718 -0.13(-0.75%)
May 31, 2016 17.34 17.86 17.26 17.81 384,082 +0.43(+2.47%)
May 27, 2016 17.23 17.38 17.38 17.38 171,382 +0.09(+0.52%)
May 26, 2016 17.32 17.33 17.09 17.29 135,116 +0.01(+0.05%)
May 25, 2016 17.32 17.45 17.23 17.28 164,232 -0.04(-0.21%)
May 24, 2016 16.81 17.43 16.78 17.32 354,440 +0.55(+3.31%)
May 23, 2016 15.94 16.77 15.79 16.76 500,119 +0.81(+5.10%)
May 20, 2016 15.74 15.97 15.59 15.95 426,817 +0.23(+1.48%)
May 19, 2016 15.89 15.97 15.67 15.71 285,573 -0.25(-1.57%)
May 18, 2016 15.84 16.14 15.79 15.97 289,272 +0.13(+0.79%)
May 17, 2016 16.46 16.53 15.70 15.84 481,100 -0.60(-3.64%)
May 16, 2016 16.38 16.64 16.38 16.44 124,259 +0.12(+0.71%)
May 13, 2016 16.28 16.47 16.16 16.32 151,890 -0.02(-0.11%)
May 12, 2016 16.56 16.58 16.19 16.34 239,518 -0.10(-0.60%)
May 11, 2016 16.50 16.64 16.36 16.44 226,188 -0.10(-0.59%)
May 10, 2016 16.59 16.73 16.40 16.54 299,831 -0.01(-0.05%)
May 09, 2016 16.64 16.81 16.42 16.55 175,008 -0.16(-0.96%)
May 06, 2016 16.54 16.72 16.48 16.71 313,405 +0.17(+1.03%)
May 05, 2016 16.82 16.87 16.50 16.54 142,242 -0.16(-0.96%)
May 04, 2016 16.68 16.98 16.47 16.70 264,409 -0.09(-0.53%)
May 03, 2016 16.78 16.97 16.70 16.79 274,403 -0.17(-1.00%)
May 02, 2016 16.88 16.96 16.75 16.96 171,304 +0.12(+0.69%)
Apr 29, 2016 16.69 16.87 16.59 16.84 295,895 +0.06(+0.37%)
Apr 28, 2016 16.66 16.97 16.59 16.78 460,346 +0.03(+0.16%)
Apr 27, 2016 16.80 16.89 16.54 16.75 185,069 -0.04(-0.21%)
Apr 26, 2016 16.61 16.83 16.57 16.79 237,614 +0.14(+0.86%)
Apr 25, 2016 16.70 16.76 16.56 16.64 218,109 -0.08(-0.48%)
Apr 22, 2016 16.78 16.98 16.54 16.73 190,107 -0.11(-0.64%)
Apr 21, 2016 17.25 17.37 16.62 16.83 240,799 -0.43(-2.49%)
Apr 20, 2016 16.54 17.27 16.54 17.26 401,833 +0.72(+4.32%)
Apr 19, 2016 16.47 16.62 16.41 16.55 253,312 +0.10(+0.60%)
Apr 18, 2016 16.51 16.55 16.22 16.45 208,103 -0.08(-0.49%)
Apr 15, 2016 16.26 16.53 16.16 16.53 208,789 +0.27(+1.65%)
Apr 14, 2016 16.30 16.36 16.15 16.26 109,781 -0.04(-0.27%)
Apr 13, 2016 16.12 16.32 15.98 16.30 244,670 +0.33(+2.07%)
Apr 12, 2016 15.86 16.10 15.72 15.97 142,428 +0.12(+0.73%)
Apr 11, 2016 16.05 16.26 15.85 15.86 422,036 -0.16(-1.01%)
Apr 08, 2016 16.09 16.21 15.90 16.02 300,678 +0.11(+0.67%)
Apr 07, 2016 15.71 15.96 15.71 15.91 565,291 +0.09(+0.57%)
Apr 06, 2016 15.51 15.86 15.46 15.82 331,411 +0.31(+2.02%)
Apr 05, 2016 15.45 15.64 15.39 15.51 176,816 -0.13(-0.86%)
Apr 04, 2016 15.67 15.67 15.55 15.64 324,888 -0.06(-0.40%)
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.