Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.40 17.06 16.27 16.70 215,569 -0.03(-0.16%)
Jan 30, 2014 17.04 17.15 16.71 16.73 128,351 -0.20(-1.20%)
Jan 29, 2014 16.84 17.02 16.60 16.93 214,495 -0.07(-0.41%)
Jan 28, 2014 16.84 17.25 16.84 17.00 192,809 +0.22(+1.31%)
Jan 27, 2014 17.06 17.18 16.63 16.78 136,459 -0.29(-1.70%)
Jan 24, 2014 17.17 17.17 16.93 17.07 227,642 -0.21(-1.22%)
Jan 23, 2014 17.32 17.37 17.03 17.28 227,214 -0.08(-0.46%)
Jan 22, 2014 17.29 17.42 17.21 17.36 268,593 +0.00(+0.00%)
Jan 21, 2014 17.36 17.45 17.18 17.36 141,353 +0.00(+0.00%)
Jan 17, 2014 17.38 17.36 17.36 17.36 460,170 -0.11(-0.66%)
Jan 16, 2014 17.43 17.65 17.30 17.47 271,333 +0.05(+0.30%)
Jan 15, 2014 17.35 17.46 17.36 17.42 124,575 +0.07(+0.41%)
Jan 14, 2014 17.17 17.45 17.10 17.35 388,735 +0.28(+1.65%)
Jan 13, 2014 17.98 17.98 17.03 17.07 692,349 -1.00(-5.56%)
Jan 10, 2014 17.59 18.10 17.59 18.07 341,670 +0.54(+3.07%)
Jan 09, 2014 17.66 17.78 17.38 17.54 126,041 -0.11(-0.65%)
Jan 08, 2014 17.57 17.88 17.35 17.65 275,557 +0.03(+0.15%)
Jan 07, 2014 17.38 17.80 17.24 17.62 336,858 +0.35(+2.04%)
Jan 06, 2014 17.72 17.77 17.25 17.27 190,217 -0.42(-2.39%)
Jan 03, 2014 17.57 18.05 17.57 17.69 192,516 +0.13(+0.75%)
Jan 02, 2014 17.46 17.67 17.39 17.56 444,626 +0.01(+0.05%)
Dec 31, 2013 17.56 17.55 17.55 17.55 358,150 +0.05(+0.30%)
Dec 30, 2013 17.51 17.79 17.47 17.50 265,273 -0.05(-0.30%)
Dec 27, 2013 17.75 17.79 17.36 17.55 341,835 -0.11(-0.65%)
Dec 26, 2013 17.67 17.93 17.50 17.67 264,285 +0.03(+0.15%)
Dec 24, 2013 17.48 17.92 17.43 17.64 141,771 +0.15(+0.86%)
Dec 23, 2013 17.68 17.85 17.44 17.49 478,217 -0.03(-0.15%)
Dec 20, 2013 16.50 17.54 16.50 17.52 852,982 +1.12(+6.82%)
Dec 19, 2013 15.88 16.48 15.88 16.40 876,822 +0.50(+3.16%)
Dec 18, 2013 15.60 16.61 15.45 15.90 1,057,052 +0.55(+3.56%)
Dec 17, 2013 15.15 15.48 14.96 15.35 339,418 +0.17(+1.10%)
Dec 16, 2013 15.24 15.34 14.98 15.18 389,536 -0.04(-0.23%)
Dec 13, 2013 15.24 15.38 15.15 15.22 150,708 -0.02(-0.12%)
Dec 12, 2013 15.38 15.45 15.24 15.24 218,848 -0.17(-1.09%)
Dec 11, 2013 15.70 15.74 15.24 15.40 182,900 -0.30(-1.90%)
Dec 10, 2013 16.07 16.35 15.60 15.70 284,834 -0.34(-2.14%)
Dec 09, 2013 15.75 16.09 15.71 16.05 298,620 +0.36(+2.30%)
Dec 06, 2013 15.68 16.05 15.37 15.68 265,011 +0.18(+1.19%)
Dec 05, 2013 15.50 15.68 15.17 15.50 405,311 +0.04(+0.28%)
Dec 04, 2013 15.19 15.70 14.98 15.46 557,167 +0.21(+1.38%)
Dec 03, 2013 15.15 15.26 14.93 15.24 487,578 +0.03(+0.17%)
Dec 02, 2013 15.63 15.70 15.15 15.22 214,501 -0.47(-2.97%)
Nov 29, 2013 15.90 16.02 15.49 15.68 157,046 -0.09(-0.56%)
Nov 27, 2013 15.84 16.12 15.77 15.77 125,198 -0.03(-0.17%)
Nov 26, 2013 15.43 15.87 15.08 15.80 259,018 +0.40(+2.57%)
Nov 25, 2013 15.54 15.58 15.35 15.40 120,215 -0.10(-0.62%)
Nov 22, 2013 15.61 15.67 15.40 15.50 129,488 -0.06(-0.40%)
Nov 21, 2013 15.34 15.66 15.20 15.56 209,960 +0.27(+1.78%)
Nov 20, 2013 15.64 16.03 15.20 15.29 334,543 -0.28(-1.81%)
Nov 19, 2013 15.61 15.80 15.50 15.57 103,397 -0.06(-0.39%)
Nov 18, 2013 15.93 16.05 15.63 15.63 174,519 -0.27(-1.71%)
Nov 15, 2013 16.07 16.25 15.82 15.90 352,554 -0.19(-1.20%)
Nov 14, 2013 15.88 16.17 15.62 16.10 491,115 +0.73(+4.75%)
Nov 12, 2013 15.39 15.48 15.20 15.37 214,720 -0.02(-0.11%)
Nov 11, 2013 15.17 15.52 15.11 15.39 491,150 +0.20(+1.33%)
Nov 08, 2013 15.48 15.48 15.15 15.18 296,960 -0.33(-2.15%)
Nov 07, 2013 15.68 15.99 15.52 15.52 288,246 -0.11(-0.68%)
Nov 06, 2013 15.60 15.83 15.49 15.62 268,431 +0.13(+0.85%)
Nov 05, 2013 15.51 15.82 15.47 15.49 393,945 -0.06(-0.40%)
Nov 04, 2013 15.46 15.72 15.46 15.55 339,595 +0.13(+0.85%)
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.