Quanex Building Products Corp (NY: NX )

38.20 -0.59 (-1.53%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.32 15.56 15.30 15.39 97,073 +0.00(+0.00%)
Oct 28, 2010 15.68 15.78 15.33 15.39 112,325 -0.14(-0.88%)
Oct 27, 2010 15.11 15.58 14.95 15.53 238,372 +0.03(+0.22%)
Oct 25, 2010 15.49 15.85 15.33 15.49 169,880 +0.16(+1.06%)
Oct 22, 2010 15.55 15.66 15.31 15.33 144,846 -0.19(-1.21%)
Oct 21, 2010 15.31 15.79 14.97 15.52 254,422 +0.37(+2.42%)
Oct 20, 2010 15.10 15.22 14.68 15.15 228,264 +0.17(+1.14%)
Oct 19, 2010 14.52 15.31 14.52 14.98 416,796 +0.25(+1.68%)
Oct 18, 2010 14.99 14.99 14.64 14.73 279,845 -0.18(-1.20%)
Oct 15, 2010 15.34 15.55 14.70 14.91 509,245 -0.56(-3.64%)
Oct 14, 2010 15.82 15.93 15.25 15.48 379,643 -0.31(-1.95%)
Oct 13, 2010 15.41 15.90 15.14 15.79 279,190 +0.45(+2.95%)
Oct 12, 2010 15.07 15.43 14.91 15.33 203,174 +0.16(+1.07%)
Oct 11, 2010 15.32 15.41 15.14 15.17 174,770 -0.12(-0.78%)
Oct 08, 2010 15.29 15.38 14.85 15.29 261,854 +0.32(+2.17%)
Oct 07, 2010 14.98 15.15 14.73 14.97 876 +0.04(+0.29%)
Oct 06, 2010 14.80 14.98 14.68 14.92 268,290 +0.13(+0.87%)
Oct 05, 2010 14.36 14.81 14.09 14.79 326,553 +0.66(+4.65%)
Oct 04, 2010 14.62 14.74 14.09 14.14 290,565 -0.56(-3.84%)
Oct 01, 2010 14.70 15.01 14.33 14.70 291,718 -0.05(-0.37%)
Sep 30, 2010 14.75 15.19 14.45 14.75 2,170 -0.32(-2.13%)
Sep 29, 2010 14.99 15.23 14.78 15.08 163,959 +0.00(+0.00%)
Sep 28, 2010 15.06 15.17 14.48 15.08 413 +0.10(+0.68%)
Sep 27, 2010 15.04 15.14 14.71 14.97 172,196 -0.03(-0.17%)
Sep 24, 2010 14.43 15.02 14.21 15.00 314,644 +0.83(+5.85%)
Sep 23, 2010 14.42 14.73 14.13 14.17 1,712 -0.40(-2.76%)
Sep 22, 2010 15.00 15.22 14.45 14.57 389,655 -0.45(-3.01%)
Sep 21, 2010 15.07 15.51 14.89 15.03 448,094 -0.03(-0.17%)
Sep 20, 2010 14.81 15.12 14.65 15.05 538,544 +0.23(+1.56%)
Sep 17, 2010 14.82 14.85 14.42 14.82 1,025,261 +0.41(+2.85%)
Sep 15, 2010 14.42 14.55 14.09 14.41 143,638 -0.06(-0.41%)
Sep 14, 2010 14.72 14.72 14.33 14.47 225,555 -0.26(-1.74%)
Sep 13, 2010 14.21 14.79 14.15 14.73 271,182 +0.65(+4.61%)
Sep 10, 2010 14.11 14.34 14.01 14.08 179,657 -0.02(-0.12%)
Sep 09, 2010 14.21 14.23 13.93 14.09 252,471 +0.11(+0.79%)
Sep 08, 2010 13.68 14.03 13.64 13.98 349,899 +0.39(+2.88%)
Sep 07, 2010 14.40 14.40 13.52 13.59 1,398 -0.86(-5.96%)
Sep 03, 2010 14.85 15.12 14.33 14.45 364,789 -0.15(-1.05%)
Sep 02, 2010 13.95 14.64 13.80 14.61 843 +0.72(+5.15%)
Sep 01, 2010 13.71 13.89 13.52 13.89 396,449 +0.42(+3.10%)
Aug 31, 2010 13.46 14.18 13.41 13.47 1,290 -0.62(-4.41%)
Aug 30, 2010 14.42 14.58 14.09 14.09 645,062 -0.44(-3.05%)
Aug 27, 2010 14.54 14.64 13.46 14.54 485,724 +1.24(+9.29%)
Aug 26, 2010 13.53 13.74 13.27 13.30 1,097 -0.20(-1.51%)
Aug 25, 2010 12.82 13.52 12.66 13.51 970 +0.55(+4.28%)
Aug 24, 2010 12.78 13.08 12.36 12.95 3,943 +0.04(+0.33%)
Aug 23, 2010 13.59 13.64 12.88 12.91 409,468 -0.62(-4.60%)
Aug 20, 2010 13.46 13.66 13.28 13.53 220,574 +0.01(+0.06%)
Aug 19, 2010 14.03 14.09 13.40 13.52 3,389 -0.60(-4.22%)
Aug 18, 2010 13.83 14.25 13.56 14.12 15,197 +0.31(+2.22%)
Aug 17, 2010 13.68 13.95 13.46 13.81 2,340 +0.33(+2.47%)
Aug 16, 2010 13.34 13.54 13.11 13.48 275,463 +0.05(+0.38%)
Aug 13, 2010 13.43 13.86 13.35 13.43 323,965 -0.47(-3.37%)
Aug 12, 2010 13.70 14.08 13.55 13.90 585 -0.09(-0.67%)
Aug 11, 2010 14.14 14.20 13.68 13.99 4,248 -0.52(-3.58%)
Aug 10, 2010 14.66 14.78 14.22 14.51 495,433 -0.39(-2.63%)
Aug 09, 2010 14.54 15.01 14.45 14.90 276,596 +0.48(+3.31%)
Aug 06, 2010 14.43 14.44 13.84 14.43 731,287 +0.23(+1.62%)
Aug 05, 2010 14.43 14.63 14.19 14.20 247,996 -0.40(-2.74%)
Aug 04, 2010 14.83 14.87 14.34 14.60 360,466 -0.18(-1.21%)
Aug 03, 2010 15.15 15.19 14.71 14.78 294,063 -0.49(-3.24%)
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.