Quanex Building Products Corp (NY: NX )

38.76 -0.03 (-0.08%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.45 16.55 16.20 16.22 165,784 -0.22(-1.35%)
Dec 30, 2010 16.74 16.85 16.42 16.45 151,742 -0.28(-1.69%)
Dec 29, 2010 16.65 16.84 16.58 16.73 112,428 +0.16(+0.98%)
Dec 28, 2010 16.80 17.01 16.51 16.56 119,658 -0.24(-1.42%)
Dec 27, 2010 16.46 16.96 16.37 16.80 105,557 +0.27(+1.60%)
Dec 23, 2010 16.74 16.86 16.45 16.54 177,163 -0.20(-1.18%)
Dec 22, 2010 16.42 16.80 16.24 16.74 255,725 +0.37(+2.25%)
Dec 21, 2010 16.16 16.44 15.97 16.37 262,887 +0.28(+1.75%)
Dec 20, 2010 15.31 16.21 15.31 16.09 657,881 +0.97(+6.39%)
Dec 17, 2010 15.88 16.01 15.04 15.12 6,043,551 -0.68(-4.28%)
Dec 16, 2010 15.46 16.16 15.46 15.80 466,267 +0.40(+2.61%)
Dec 15, 2010 15.68 16.12 15.32 15.39 400,152 -0.28(-1.80%)
Dec 14, 2010 15.77 16.03 15.62 15.68 265,495 +0.00(+0.00%)
Dec 13, 2010 15.59 15.86 15.46 15.68 356,603 +0.16(+1.05%)
Dec 10, 2010 15.34 15.79 15.31 15.51 491,451 +0.23(+1.51%)
Dec 09, 2010 15.70 15.70 15.22 15.28 425,350 -0.23(-1.49%)
Dec 08, 2010 15.66 15.66 15.34 15.51 430,360 -0.06(-0.38%)
Dec 07, 2010 15.73 16.14 15.53 15.57 413,531 +0.03(+0.22%)
Dec 06, 2010 15.61 15.76 15.18 15.54 362,802 -0.12(-0.76%)
Dec 03, 2010 14.39 15.82 13.80 15.66 576,376 +1.15(+7.94%)
Dec 02, 2010 14.42 14.69 14.30 14.51 1,077,235 +0.09(+0.59%)
Dec 01, 2010 14.40 14.63 14.35 14.42 651,379 +0.31(+2.18%)
Nov 30, 2010 14.29 14.41 14.02 14.11 575,518 -0.34(-2.36%)
Nov 29, 2010 14.41 14.61 14.18 14.45 333,378 -0.08(-0.53%)
Nov 26, 2010 14.52 14.63 14.41 14.53 76,212 -0.10(-0.70%)
Nov 24, 2010 14.50 14.63 14.63 14.63 313,270 +0.32(+2.27%)
Nov 23, 2010 14.24 14.45 14.09 14.31 321,804 -0.18(-1.24%)
Nov 22, 2010 14.59 14.89 14.35 14.49 268,081 -0.21(-1.45%)
Nov 19, 2010 14.69 14.85 14.42 14.70 287,079 -0.10(-0.69%)
Nov 18, 2010 15.10 15.24 14.74 14.80 265,501 -0.02(-0.11%)
Nov 17, 2010 14.94 15.08 14.56 14.82 252,327 -0.07(-0.46%)
Nov 16, 2010 15.41 15.48 14.70 14.89 328,559 -0.67(-4.28%)
Nov 15, 2010 15.85 16.04 15.49 15.56 237,680 -0.23(-1.46%)
Nov 12, 2010 16.00 16.17 15.79 15.79 266,557 -0.43(-2.63%)
Nov 11, 2010 16.20 16.44 16.05 16.21 259,203 -0.21(-1.30%)
Nov 10, 2010 16.37 16.48 16.26 16.43 407,125 +0.12(+0.73%)
Nov 09, 2010 17.09 17.19 16.19 16.31 210,660 -0.78(-4.55%)
Nov 08, 2010 17.05 17.23 16.90 17.08 172,245 -0.06(-0.35%)
Nov 05, 2010 17.44 17.88 16.98 17.14 348,303 -0.23(-1.33%)
Nov 04, 2010 16.25 17.57 16.25 17.37 844,978 +1.46(+9.17%)
Nov 03, 2010 15.73 15.93 15.56 15.91 124,387 +0.23(+1.47%)
Nov 02, 2010 15.33 15.70 15.29 15.68 289,696 +0.57(+3.78%)
Nov 01, 2010 15.47 15.60 14.96 15.11 191,986 -0.26(-1.72%)
Oct 29, 2010 15.31 15.55 15.28 15.38 97,174 +0.00(+0.00%)
Oct 28, 2010 15.67 15.76 15.32 15.38 112,442 -0.14(-0.88%)
Oct 27, 2010 15.09 15.56 14.93 15.51 238,620 +0.03(+0.22%)
Oct 25, 2010 15.47 15.83 15.32 15.48 170,057 +0.16(+1.06%)
Oct 22, 2010 15.53 15.64 15.29 15.32 144,996 -0.19(-1.21%)
Oct 21, 2010 15.29 15.77 14.96 15.50 254,687 +0.37(+2.42%)
Oct 20, 2010 15.09 15.21 14.67 15.14 228,501 +0.17(+1.14%)
Oct 19, 2010 14.51 15.30 14.51 14.97 417,230 +0.25(+1.68%)
Oct 18, 2010 14.98 14.98 14.63 14.72 280,136 -0.18(-1.20%)
Oct 15, 2010 15.33 15.54 14.68 14.90 509,775 -0.56(-3.64%)
Oct 14, 2010 15.80 15.91 15.23 15.46 380,038 -0.31(-1.95%)
Oct 13, 2010 15.39 15.89 15.13 15.77 279,480 +0.45(+2.95%)
Oct 12, 2010 15.05 15.41 14.89 15.32 203,385 +0.16(+1.07%)
Oct 11, 2010 15.30 15.39 15.13 15.15 174,952 -0.12(-0.78%)
Oct 08, 2010 15.27 15.36 14.84 15.27 262,126 +0.32(+2.17%)
Oct 07, 2010 14.97 15.14 14.72 14.95 877 +0.04(+0.29%)
Oct 06, 2010 14.79 14.97 14.67 14.91 268,569 +0.13(+0.87%)
Oct 05, 2010 14.34 14.80 14.07 14.78 326,892 +0.66(+4.65%)
Oct 04, 2010 14.61 14.73 14.07 14.12 290,867 -0.56(-3.84%)
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.