Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.73 14.64 14.64 14.64 263,194 -0.15(-0.99%)
Dec 30, 2009 14.46 14.83 14.40 14.78 295,403 +0.16(+1.12%)
Dec 29, 2009 14.68 14.72 14.38 14.62 213,326 +0.03(+0.24%)
Dec 28, 2009 14.99 15.10 14.27 14.58 186,106 -0.26(-1.74%)
Dec 24, 2009 15.06 15.20 14.77 14.84 44,463 -0.09(-0.58%)
Dec 23, 2009 15.11 15.55 14.50 14.93 226,282 -0.18(-1.20%)
Dec 22, 2009 14.77 15.40 14.58 15.11 287,005 +0.35(+2.40%)
Dec 21, 2009 14.64 15.35 14.20 14.76 914,638 +0.28(+1.91%)
Dec 18, 2009 15.10 15.54 14.33 14.48 4,206,845 -0.86(-5.62%)
Dec 17, 2009 14.72 15.61 14.64 15.34 459,679 +0.46(+3.07%)
Dec 16, 2009 14.75 15.14 14.64 14.89 542,358 +0.26(+1.77%)
Dec 15, 2009 14.96 15.01 14.46 14.63 399,578 -0.47(-3.09%)
Dec 14, 2009 14.69 15.10 14.66 15.09 466,801 +0.23(+1.57%)
Dec 11, 2009 13.90 15.13 13.85 14.86 1,007,504 +1.02(+7.35%)
Dec 10, 2009 14.40 14.40 13.74 13.84 233,309 -0.49(-3.43%)
Dec 09, 2009 14.09 14.39 13.94 14.33 248,171 +0.30(+2.15%)
Dec 08, 2009 14.01 14.27 13.79 14.03 185,096 -0.15(-1.03%)
Dec 07, 2009 14.24 14.43 14.02 14.18 220,283 -0.03(-0.18%)
Dec 04, 2009 14.31 14.73 13.74 14.21 1,040,376 +0.62(+4.57%)
Dec 03, 2009 14.09 14.10 13.58 13.58 323,826 -0.40(-2.84%)
Dec 02, 2009 14.21 14.30 13.75 13.98 385,094 -0.23(-1.64%)
Dec 01, 2009 14.20 14.54 13.99 14.21 438,422 +0.23(+1.67%)
Nov 30, 2009 13.65 14.04 13.24 13.98 257,378 +0.49(+3.64%)
Nov 27, 2009 13.48 13.77 13.40 13.49 65,530 -0.60(-4.23%)
Nov 25, 2009 14.18 14.22 13.87 14.08 122,853 -0.04(-0.31%)
Nov 24, 2009 13.99 14.21 13.82 14.13 139,742 +0.12(+0.86%)
Nov 23, 2009 13.76 14.23 13.76 14.01 158,202 +0.51(+3.77%)
Nov 20, 2009 13.36 13.51 13.25 13.50 116,532 +0.06(+0.45%)
Nov 19, 2009 13.48 13.65 13.26 13.44 152,356 -0.24(-1.76%)
Nov 18, 2009 13.72 13.91 13.38 13.68 140,835 -0.08(-0.56%)
Nov 17, 2009 13.85 13.93 13.60 13.76 101,204 -0.19(-1.36%)
Nov 16, 2009 13.45 14.11 13.45 13.95 167,814 +0.68(+5.14%)
Nov 13, 2009 13.02 13.41 12.92 13.27 101,645 +0.28(+2.12%)
Nov 12, 2009 13.50 13.61 12.85 12.99 150,788 -0.52(-3.83%)
Nov 11, 2009 13.59 13.64 13.27 13.51 113,942 +0.12(+0.90%)
Nov 10, 2009 13.18 13.49 13.14 13.39 346,282 +0.07(+0.52%)
Nov 09, 2009 13.08 13.36 13.00 13.32 201,440 +0.43(+3.35%)
Nov 06, 2009 12.76 12.99 12.58 12.89 150,919 -0.03(-0.27%)
Nov 05, 2009 12.51 12.99 12.40 12.92 281,506 +0.60(+4.83%)
Nov 04, 2009 12.60 13.03 12.30 12.32 457,583 -0.28(-2.26%)
Nov 03, 2009 12.40 12.66 12.26 12.61 407,300 +0.13(+1.04%)
Nov 02, 2009 12.89 13.27 12.45 12.48 755,209 -0.35(-2.69%)
Oct 30, 2009 13.24 13.29 12.78 12.83 399,946 -0.56(-4.19%)
Oct 29, 2009 13.27 13.43 12.98 13.39 250,242 +0.27(+2.04%)
Oct 28, 2009 13.84 14.02 13.08 13.12 411,227 -0.79(-5.70%)
Oct 27, 2009 14.08 14.43 13.89 13.91 379,109 -0.16(-1.10%)
Oct 26, 2009 14.03 14.38 13.93 14.07 482,561 +0.01(+0.06%)
Oct 23, 2009 14.05 14.19 13.97 14.06 392,356 -0.25(-1.75%)
Oct 22, 2009 13.83 14.40 13.77 14.31 309,689 +0.41(+2.98%)
Oct 21, 2009 13.75 14.34 13.71 13.89 306,707 +0.07(+0.50%)
Oct 20, 2009 13.52 13.90 13.51 13.83 492,703 -0.01(-0.06%)
Oct 19, 2009 13.81 14.05 13.64 13.83 269,699 +0.05(+0.38%)
Oct 16, 2009 13.73 13.89 13.38 13.78 309,859 -0.02(-0.13%)
Oct 15, 2009 14.01 14.03 13.58 13.80 303,545 -0.39(-2.74%)
Oct 14, 2009 13.69 14.21 13.68 14.19 539,475 +0.75(+5.58%)
Oct 13, 2009 13.29 13.55 13.10 13.44 212,037 +0.09(+0.65%)
Oct 12, 2009 13.45 13.56 13.22 13.35 167,203 -0.17(-1.28%)
Oct 09, 2009 13.63 13.68 13.38 13.52 229,487 -0.09(-0.63%)
Oct 08, 2009 13.42 13.90 13.23 13.61 792,590 +0.47(+3.54%)
Oct 07, 2009 13.20 13.39 13.01 13.14 447,546 -0.10(-0.78%)
Oct 06, 2009 12.75 13.34 12.73 13.25 312,471 +0.59(+4.63%)
Oct 05, 2009 12.31 12.72 12.23 12.66 447,623 +0.43(+3.53%)
Oct 02, 2009 11.89 12.24 11.85 12.23 619,420 +0.09(+0.71%)
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.