Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.36 11.52 11.20 11.32 173,798 -0.18(-1.61%)
Aug 28, 2009 11.70 11.91 11.40 11.51 164,105 -0.12(-1.01%)
Aug 27, 2009 11.44 11.67 11.23 11.63 208,061 +0.03(+0.22%)
Aug 26, 2009 11.72 11.79 11.47 11.60 187,762 -0.10(-0.86%)
Aug 25, 2009 12.13 12.22 11.68 11.70 338,527 -0.40(-3.33%)
Aug 24, 2009 12.36 12.36 12.09 12.10 273,389 -0.15(-1.23%)
Aug 21, 2009 12.22 12.47 12.05 12.26 468,333 +0.24(+1.96%)
Aug 20, 2009 11.53 12.68 11.53 12.02 742,620 +0.77(+6.88%)
Aug 19, 2009 11.10 11.37 11.07 11.25 196,614 +0.05(+0.45%)
Aug 18, 2009 11.30 11.30 10.93 11.20 303,357 +0.06(+0.51%)
Aug 17, 2009 11.10 11.40 11.10 11.14 238,032 -0.16(-1.40%)
Aug 14, 2009 11.40 11.43 11.10 11.30 393,021 -0.08(-0.74%)
Aug 13, 2009 11.48 11.61 11.22 11.38 509,664 +0.02(+0.15%)
Aug 12, 2009 10.84 11.54 10.84 11.36 375,077 +0.57(+5.30%)
Aug 11, 2009 10.93 11.05 10.76 10.79 167,867 -0.19(-1.76%)
Aug 10, 2009 11.23 11.43 10.79 10.99 383,031 -0.29(-2.54%)
Aug 07, 2009 10.17 11.73 10.15 11.27 1,216,232 +1.27(+12.69%)
Aug 06, 2009 9.927 10.09 9.826 10.00 292,513 +0.12(+1.19%)
Aug 05, 2009 10.09 10.09 9.751 9.885 201,330 -0.22(-2.16%)
Aug 04, 2009 9.877 10.14 9.877 10.10 243,331 +0.10(+1.01%)
Aug 03, 2009 10.10 10.16 9.835 10.00 265,067 +0.01(+0.08%)
Jul 31, 2009 9.978 10.10 9.877 9.995 271,404 +0.01(+0.08%)
Jul 30, 2009 10.20 10.20 9.927 9.986 177,122 -0.10(-1.00%)
Jul 29, 2009 9.709 10.09 9.658 10.09 183,329 +0.24(+2.48%)
Jul 28, 2009 9.734 10.03 9.726 9.843 253,959 -0.01(-0.09%)
Jul 27, 2009 9.961 9.978 9.675 9.852 283,888 -0.10(-1.01%)
Jul 24, 2009 10.01 10.27 9.885 9.953 1,308 -0.13(-1.33%)
Jul 23, 2009 10.00 10.20 9.877 10.09 459,275 +0.11(+1.09%)
Jul 22, 2009 10.09 10.23 9.944 9.978 129,653 -0.21(-2.06%)
Jul 21, 2009 10.11 10.19 9.784 10.19 91,025 +0.18(+1.76%)
Jul 20, 2009 10.23 10.44 9.911 10.01 169,256 -0.10(-1.00%)
Jul 17, 2009 9.995 10.33 9.961 10.11 143,966 +0.05(+0.50%)
Jul 16, 2009 9.852 10.10 9.768 10.06 102,456 -0.01(-0.08%)
Jul 15, 2009 9.473 10.08 9.471 10.07 212,696 +0.80(+8.61%)
Jul 14, 2009 9.062 9.339 8.809 9.272 194,825 +0.18(+1.94%)
Jul 13, 2009 8.641 9.112 8.633 9.095 178,816 +0.50(+5.87%)
Jul 10, 2009 8.439 8.843 8.364 8.591 160,303 +0.11(+1.29%)
Jul 09, 2009 8.793 8.927 8.439 8.482 180,087 -0.21(-2.42%)
Jul 08, 2009 9.078 9.179 8.179 8.692 269,782 -0.25(-2.82%)
Jul 07, 2009 8.835 9.196 8.784 8.944 175,897 +0.17(+1.92%)
Jul 06, 2009 9.255 9.465 8.658 8.776 219,029 -0.60(-6.37%)
Jul 02, 2009 9.818 9.818 9.373 9.373 154,703 -0.70(-6.93%)
Jul 01, 2009 9.557 10.15 9.541 10.07 239,462 +0.64(+6.77%)
Jun 30, 2009 9.499 9.709 9.280 9.431 157,083 +0.00(+0.00%)
Jun 29, 2009 9.700 9.826 9.221 9.431 143,810 -0.24(-2.52%)
Jun 26, 2009 9.549 9.852 9.204 9.675 401,392 +0.08(+0.88%)
Jun 25, 2009 9.440 9.600 9.255 9.591 141,681 +0.38(+4.11%)
Jun 24, 2009 9.020 9.431 9.020 9.213 217,969 +0.33(+3.69%)
Jun 23, 2009 8.843 9.600 8.658 8.885 262,096 +0.15(+1.73%)
Jun 22, 2009 9.213 9.381 8.666 8.734 306,416 -0.59(-6.31%)
Jun 19, 2009 9.415 9.751 9.011 9.322 237,551 +0.06(+0.64%)
Jun 18, 2009 9.036 9.364 8.751 9.263 142,035 +0.25(+2.80%)
Jun 17, 2009 8.910 9.179 8.456 9.011 128,931 +0.10(+1.13%)
Jun 16, 2009 9.297 9.557 8.902 8.910 117,232 -0.24(-2.66%)
Jun 15, 2009 9.356 9.356 8.851 9.154 146,279 -0.30(-3.20%)
Jun 12, 2009 9.608 9.608 9.120 9.457 137,770 -0.23(-2.34%)
Jun 11, 2009 9.801 10.14 9.625 9.684 161,576 -0.03(-0.26%)
Jun 10, 2009 10.12 10.24 9.457 9.709 209,788 -0.33(-3.26%)
Jun 09, 2009 10.02 10.30 9.633 10.04 171,227 +0.13(+1.36%)
Jun 08, 2009 10.01 10.22 9.541 9.902 117,814 -0.24(-2.40%)
Jun 05, 2009 10.48 10.48 9.977 10.14 122,361 -0.17(-1.63%)
Jun 04, 2009 10.41 10.51 9.960 10.31 235,486 -0.06(-0.57%)
Jun 03, 2009 10.24 10.39 9.960 10.37 231,512 +0.07(+0.65%)
Jun 02, 2009 10.20 10.61 10.00 10.30 245,847 -0.01(-0.08%)
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.