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 (%)
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.