Quanex Building Products Corp (NY: NX )

28.33 +0.05 (+0.18%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.87 15.89 15.89 15.89 156,548 +0.02(+0.11%)
Aug 28, 2014 15.99 16.03 15.83 15.87 99,034 -0.25(-1.53%)
Aug 27, 2014 16.16 16.18 15.96 16.11 123,473 -0.05(-0.33%)
Aug 26, 2014 15.89 16.20 15.76 16.17 315,625 +0.26(+1.60%)
Aug 25, 2014 16.10 16.18 15.76 15.91 166,655 -0.09(-0.55%)
Aug 22, 2014 15.96 16.11 15.82 16.00 164,131 +0.02(+0.11%)
Aug 21, 2014 16.00 16.13 15.85 15.98 145,292 -0.03(-0.16%)
Aug 20, 2014 16.09 16.11 15.96 16.01 78,685 -0.18(-1.09%)
Aug 19, 2014 15.85 16.23 15.85 16.18 205,635 +0.34(+2.17%)
Aug 18, 2014 15.80 16.05 15.67 15.84 229,894 +0.20(+1.29%)
Aug 15, 2014 15.79 15.79 15.53 15.64 221,507 -0.01(-0.06%)
Aug 14, 2014 15.60 15.70 15.47 15.65 95,060 +0.09(+0.57%)
Aug 13, 2014 15.52 15.60 15.51 15.56 105,626 +0.04(+0.23%)
Aug 12, 2014 15.50 15.58 15.40 15.52 151,924 -0.04(-0.28%)
Aug 11, 2014 15.60 15.76 15.45 15.57 83,680 +0.06(+0.40%)
Aug 08, 2014 15.33 15.64 15.28 15.51 107,205 +0.17(+1.09%)
Aug 07, 2014 15.52 15.55 15.27 15.34 88,469 -0.12(-0.80%)
Aug 06, 2014 15.20 15.59 15.20 15.46 90,408 +0.15(+0.98%)
Aug 05, 2014 15.28 15.45 15.18 15.31 173,987 -0.05(-0.34%)
Aug 04, 2014 15.07 15.38 15.04 15.37 165,851 +0.33(+2.22%)
Aug 01, 2014 15.01 15.14 14.92 15.03 243,959 +0.00(+0.00%)
Jul 31, 2014 15.04 15.15 14.87 15.03 658,641 -0.36(-2.34%)
Jul 30, 2014 15.41 15.43 15.29 15.39 138,186 +0.04(+0.29%)
Jul 29, 2014 15.20 15.42 15.20 15.35 136,224 +0.17(+1.10%)
Jul 28, 2014 15.42 15.51 15.14 15.18 263,168 -0.28(-1.82%)
Jul 25, 2014 15.42 15.52 15.35 15.46 135,033 -0.11(-0.73%)
Jul 24, 2014 15.71 15.71 15.46 15.58 240,900 -0.12(-0.78%)
Jul 23, 2014 15.68 15.93 15.52 15.70 115,999 +0.00(+0.00%)
Jul 22, 2014 15.54 15.78 15.49 15.70 108,033 +0.25(+1.59%)
Jul 21, 2014 15.43 15.47 15.25 15.45 204,410 -0.04(-0.28%)
Jul 18, 2014 15.19 15.52 15.14 15.50 207,567 +0.28(+1.85%)
Jul 17, 2014 15.30 15.44 15.07 15.22 351,939 -0.24(-1.54%)
Jul 16, 2014 15.51 15.53 15.32 15.45 177,158 +0.06(+0.40%)
Jul 15, 2014 15.60 15.70 15.27 15.39 155,721 -0.21(-1.35%)
Jul 14, 2014 15.58 15.62 15.45 15.60 142,573 +0.15(+0.97%)
Jul 11, 2014 15.49 15.55 15.27 15.45 316,999 -0.08(-0.51%)
Jul 10, 2014 15.49 15.67 15.32 15.53 276,407 -0.26(-1.67%)
Jul 09, 2014 15.80 15.95 15.69 15.80 222,486 +0.08(+0.50%)
Jul 08, 2014 15.67 15.75 15.56 15.72 223,170 +0.04(+0.22%)
Jul 07, 2014 15.81 15.82 15.54 15.68 321,587 -0.15(-0.94%)
Jul 03, 2014 15.92 15.83 15.83 15.83 115,620 -0.02(-0.11%)
Jul 02, 2014 16.00 16.05 15.82 15.85 177,885 -0.18(-1.10%)
Jul 01, 2014 15.81 16.18 15.81 16.03 302,014 +0.31(+1.96%)
Jun 30, 2014 15.67 15.78 15.52 15.72 173,976 +0.08(+0.51%)
Jun 27, 2014 15.60 15.78 15.43 15.64 442,553 -0.04(-0.28%)
Jun 26, 2014 15.75 15.75 15.54 15.68 178,619 -0.06(-0.39%)
Jun 25, 2014 15.43 15.78 15.38 15.74 221,929 +0.18(+1.13%)
Jun 24, 2014 15.71 15.85 15.55 15.57 325,662 -0.12(-0.79%)
Jun 23, 2014 15.84 16.03 15.60 15.69 242,719 -0.14(-0.89%)
Jun 20, 2014 15.99 15.99 15.65 15.83 585,471 -0.10(-0.61%)
Jun 19, 2014 15.77 15.93 15.64 15.93 273,095 +0.21(+1.34%)
Jun 18, 2014 15.82 15.88 15.55 15.72 328,349 -0.14(-0.89%)
Jun 17, 2014 15.60 15.92 15.49 15.86 185,808 +0.27(+1.75%)
Jun 16, 2014 15.59 15.62 15.38 15.59 130,243 +0.02(+0.11%)
Jun 13, 2014 15.69 15.74 15.47 15.57 178,103 -0.11(-0.67%)
Jun 12, 2014 15.71 15.79 15.55 15.67 171,231 -0.12(-0.78%)
Jun 11, 2014 15.85 15.91 15.71 15.80 213,041 -0.18(-1.10%)
Jun 10, 2014 16.19 16.33 15.92 15.97 264,679 +0.20(+1.28%)
Jun 06, 2014 15.39 15.78 15.39 15.77 480,085 +0.50(+3.28%)
Jun 05, 2014 14.92 15.50 14.48 15.27 693,992 +0.10(+0.64%)
Jun 04, 2014 15.31 15.34 15.07 15.17 477,169 -0.15(-0.97%)
Jun 03, 2014 15.55 15.57 15.25 15.32 1,141,116 -0.25(-1.63%)
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.