Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.38 14.09 13.33 13.39 1,298 -0.62(-4.41%)
Aug 30, 2010 14.33 14.49 14.01 14.01 648,963 -0.44(-3.05%)
Aug 27, 2010 14.45 14.55 13.37 14.45 488,661 +1.23(+9.29%)
Aug 26, 2010 13.45 13.65 13.19 13.22 1,103 -0.20(-1.51%)
Aug 25, 2010 12.75 13.44 12.59 13.42 976 +0.55(+4.28%)
Aug 24, 2010 12.71 13.00 12.28 12.87 3,966 +0.04(+0.33%)
Aug 23, 2010 13.51 13.56 12.80 12.83 411,945 -0.62(-4.60%)
Aug 20, 2010 13.38 13.58 13.20 13.45 221,908 +0.01(+0.06%)
Aug 19, 2010 13.94 14.01 13.32 13.44 3,409 -0.59(-4.22%)
Aug 18, 2010 13.75 14.16 13.48 14.03 15,289 +0.31(+2.22%)
Aug 17, 2010 13.59 13.87 13.37 13.73 2,354 +0.33(+2.47%)
Aug 16, 2010 13.26 13.46 13.03 13.40 277,129 +0.05(+0.38%)
Aug 13, 2010 13.35 13.77 13.27 13.35 325,925 -0.47(-3.37%)
Aug 12, 2010 13.62 13.99 13.47 13.81 589 -0.09(-0.67%)
Aug 11, 2010 14.05 14.12 13.59 13.91 4,273 -0.52(-3.58%)
Aug 10, 2010 14.58 14.70 14.14 14.42 498,429 -0.39(-2.63%)
Aug 09, 2010 14.45 14.92 14.37 14.81 278,269 +0.47(+3.31%)
Aug 06, 2010 14.34 14.36 13.76 14.34 735,709 +0.23(+1.62%)
Aug 05, 2010 14.34 14.54 14.10 14.11 249,496 -0.40(-2.74%)
Aug 04, 2010 14.74 14.78 14.26 14.51 362,646 -0.18(-1.21%)
Aug 03, 2010 15.06 15.10 14.62 14.69 295,842 -0.49(-3.24%)
Aug 02, 2010 15.11 15.40 14.84 15.18 284,504 +0.28(+1.88%)
Jul 30, 2010 14.90 15.17 14.57 14.90 322,319 +0.09(+0.63%)
Jul 29, 2010 15.05 15.40 14.61 14.81 213,648 -0.15(-1.02%)
Jul 28, 2010 14.96 15.65 14.86 14.96 1,583 -0.69(-4.39%)
Jul 27, 2010 16.69 16.69 15.60 15.64 285,040 -0.86(-5.18%)
Jul 26, 2010 16.19 16.64 16.00 16.50 293,685 +0.42(+2.63%)
Jul 23, 2010 15.32 16.10 15.20 16.08 298,855 +0.64(+4.11%)
Jul 22, 2010 15.02 15.58 14.85 15.44 321,992 +0.67(+4.53%)
Jul 21, 2010 14.78 15.13 14.56 14.77 288,779 +0.07(+0.46%)
Jul 20, 2010 13.70 14.74 13.66 14.70 504,830 +0.79(+5.66%)
Jul 19, 2010 14.54 14.60 13.83 13.92 495,955 -0.53(-3.64%)
Jul 16, 2010 14.44 15.09 14.42 14.44 597,649 -0.70(-4.64%)
Jul 15, 2010 15.31 15.34 14.97 15.14 292,795 -0.12(-0.78%)
Jul 14, 2010 15.46 15.49 14.91 15.26 320,962 -0.25(-1.64%)
Jul 13, 2010 15.52 15.65 14.89 15.52 3,871 +0.65(+4.39%)
Jul 12, 2010 15.53 15.58 14.81 14.86 192,656 -0.71(-4.57%)
Jul 09, 2010 15.58 15.61 15.16 15.58 188,951 +0.37(+2.45%)
Jul 08, 2010 15.20 15.27 14.70 15.20 1,177 +0.36(+2.45%)
Jul 07, 2010 13.96 14.86 13.91 14.84 689,687 +0.80(+5.73%)
Jul 06, 2010 14.03 15.06 13.97 14.03 2,269 -0.60(-4.11%)
Jul 02, 2010 14.64 15.03 14.50 14.64 317,541 -0.04(-0.29%)
Jul 01, 2010 14.57 14.81 13.92 14.68 567,065 +0.03(+0.23%)
Jun 30, 2010 14.64 15.36 14.53 14.64 5,409 -0.45(-2.97%)
Jun 29, 2010 15.58 15.63 14.91 15.09 561,247 -0.91(-5.71%)
Jun 25, 2010 16.01 16.14 15.64 16.01 945,348 +0.09(+0.59%)
Jun 24, 2010 15.92 16.41 15.75 15.92 232 -0.12(-0.74%)
Jun 23, 2010 15.72 16.45 15.46 16.03 699,669 +0.25(+1.56%)
Jun 22, 2010 15.79 16.36 15.71 15.79 1,139 -0.20(-1.27%)
Jun 21, 2010 16.49 16.52 15.92 15.99 977,747 -0.44(-2.68%)
Jun 18, 2010 16.43 17.36 16.09 16.43 5,934,229 -0.87(-5.04%)
Jun 17, 2010 17.30 17.86 17.16 17.30 220 -0.14(-0.83%)
Jun 16, 2010 17.26 17.64 17.13 17.45 539,548 +0.04(+0.24%)
Jun 15, 2010 17.41 17.51 17.19 17.41 1,981 +0.25(+1.43%)
Jun 14, 2010 17.47 17.95 17.05 17.16 405,762 -0.16(-0.93%)
Jun 11, 2010 16.64 17.53 16.43 17.32 721,098 +0.46(+2.71%)
Jun 10, 2010 16.86 16.99 16.23 16.86 1,844 +0.91(+5.72%)
Jun 09, 2010 15.99 16.42 15.85 15.95 424,599 +0.10(+0.64%)
Jun 08, 2010 15.91 16.10 15.45 15.85 589,594 -0.02(-0.11%)
Jun 07, 2010 16.64 16.76 15.77 15.87 524,703 -0.63(-3.79%)
Jun 04, 2010 16.49 17.16 16.43 16.49 457,374 -0.75(-4.36%)
Jun 03, 2010 17.25 17.45 17.06 17.25 603,816 +0.08(+0.49%)
Jun 02, 2010 17.16 17.55 16.89 17.16 758,809 +0.29(+1.70%)
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.