Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.62 18.76 18.24 18.43 296,647 -0.22(-1.18%)
Apr 27, 2012 18.00 18.73 17.90 18.65 222,313 +0.67(+3.73%)
Apr 26, 2012 17.63 18.00 17.59 17.98 188,441 +0.37(+2.10%)
Apr 25, 2012 17.52 17.78 17.50 17.61 203,830 +0.40(+2.32%)
Apr 24, 2012 16.78 17.26 16.56 17.21 291,019 +0.42(+2.50%)
Apr 23, 2012 16.87 16.91 16.55 16.79 314,736 -0.51(-2.95%)
Apr 20, 2012 17.48 17.57 17.21 17.30 286,375 +0.09(+0.52%)
Apr 19, 2012 17.65 17.72 17.03 17.21 238,027 -0.47(-2.66%)
Apr 18, 2012 18.19 18.20 17.57 17.68 409,177 -0.74(-4.02%)
Apr 17, 2012 18.28 18.69 18.28 18.42 547,371 +0.37(+2.05%)
Apr 16, 2012 18.00 18.33 17.85 18.05 319,491 +0.13(+0.73%)
Apr 13, 2012 17.98 17.98 17.64 17.92 305,471 -0.15(-0.83%)
Apr 12, 2012 17.53 18.30 17.53 18.07 269,986 +0.50(+2.85%)
Apr 11, 2012 17.51 17.57 17.32 17.57 327,867 +0.42(+2.45%)
Apr 10, 2012 17.32 17.44 17.15 17.15 1,113,103 -0.29(-1.66%)
Apr 09, 2012 17.30 17.52 17.15 17.44 1,001,704 -0.26(-1.47%)
Apr 05, 2012 17.62 17.94 17.59 17.70 305,399 -0.06(-0.34%)
Apr 04, 2012 17.71 17.81 17.47 17.76 497,104 -0.19(-1.06%)
Apr 03, 2012 17.71 17.95 17.70 17.95 551,843 +0.18(+1.01%)
Apr 02, 2012 17.60 17.84 17.49 17.77 419,104 +0.14(+0.79%)
Mar 30, 2012 18.09 18.24 17.55 17.63 303,651 -0.22(-1.23%)
Mar 29, 2012 17.61 17.91 17.38 17.85 816,855 +0.01(+0.06%)
Mar 28, 2012 17.61 18.06 17.37 17.84 841,435 +0.19(+1.08%)
Mar 27, 2012 17.23 17.77 17.23 17.65 601,323 +0.41(+2.38%)
Mar 26, 2012 17.09 17.30 16.97 17.24 219,709 +0.52(+3.11%)
Mar 23, 2012 16.26 16.76 16.18 16.72 235,127 +0.32(+1.95%)
Mar 22, 2012 16.45 16.47 16.08 16.40 290,357 -0.35(-2.09%)
Mar 21, 2012 16.76 16.82 16.44 16.75 196,396 +0.04(+0.24%)
Mar 20, 2012 16.98 17.13 16.55 16.71 145,349 -0.50(-2.91%)
Mar 19, 2012 16.98 17.53 16.93 17.21 247,023 +0.19(+1.12%)
Mar 16, 2012 17.38 17.49 17.00 17.02 556,039 -0.27(-1.56%)
Mar 15, 2012 16.89 17.31 16.59 17.29 312,641 +0.43(+2.55%)
Mar 14, 2012 17.12 17.48 16.76 16.86 325,352 -0.29(-1.69%)
Mar 13, 2012 16.76 17.16 16.51 17.15 293,830 +0.58(+3.50%)
Mar 12, 2012 16.40 16.64 16.37 16.57 164,155 +0.18(+1.10%)
Mar 09, 2012 16.10 16.80 16.08 16.39 201,911 +0.33(+2.05%)
Mar 08, 2012 15.37 16.23 15.37 16.06 349,392 +0.86(+5.66%)
Mar 07, 2012 15.57 15.57 14.96 15.20 469,026 -0.28(-1.81%)
Mar 06, 2012 15.07 15.70 14.89 15.48 823,461 -1.16(-6.97%)
Mar 05, 2012 16.41 16.76 16.09 16.64 215,472 +0.21(+1.28%)
Mar 02, 2012 16.77 16.95 16.33 16.43 176,624 -0.36(-2.14%)
Mar 01, 2012 17.14 17.24 16.79 16.79 338,808 -0.22(-1.29%)
Feb 29, 2012 17.28 17.64 16.88 17.01 260,983 -0.23(-1.33%)
Feb 28, 2012 17.62 17.65 17.12 17.24 330,764 -0.74(-4.12%)
Feb 27, 2012 17.55 18.21 17.51 17.98 234,306 +0.24(+1.35%)
Feb 24, 2012 18.53 18.59 17.67 17.74 190,636 -0.80(-4.31%)
Feb 23, 2012 18.11 18.58 17.96 18.54 253,762 +0.42(+2.32%)
Feb 22, 2012 18.41 18.46 17.91 18.12 184,445 -0.34(-1.84%)
Feb 21, 2012 18.62 18.78 18.33 18.46 188,157 -0.05(-0.27%)
Feb 17, 2012 18.38 18.58 18.36 18.51 108,482 +0.24(+1.31%)
Feb 16, 2012 17.45 18.27 17.41 18.27 204,355 +0.87(+5.00%)
Feb 15, 2012 18.06 18.06 17.32 17.40 167,643 -0.47(-2.63%)
Feb 14, 2012 18.10 18.13 17.52 17.87 140,652 -0.36(-1.97%)
Feb 13, 2012 18.07 18.28 17.93 18.23 126,616 +0.46(+2.59%)
Feb 10, 2012 17.88 18.11 17.60 17.77 114,151 -0.41(-2.26%)
Feb 09, 2012 18.14 18.27 17.85 18.18 107,403 +0.16(+0.89%)
Feb 08, 2012 17.85 18.18 17.80 18.02 147,609 +0.24(+1.35%)
Feb 07, 2012 18.06 18.10 17.76 17.78 86,309 -0.30(-1.66%)
Feb 06, 2012 18.08 18.40 17.87 18.08 107,488 -0.22(-1.20%)
Feb 03, 2012 18.10 18.49 17.95 18.30 209,078 +0.65(+3.68%)
Feb 02, 2012 17.41 17.87 17.33 17.65 204,769 +0.33(+1.91%)
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.