Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.25 13.81 12.65 13.16 523,299 +0.05(+0.39%)
Feb 25, 2010 13.19 13.19 12.34 13.11 775,423 -0.37(-2.76%)
Feb 24, 2010 13.78 13.82 12.88 13.48 492,520 -0.22(-1.60%)
Feb 23, 2010 14.39 14.51 13.52 13.70 298,544 -0.73(-5.09%)
Feb 22, 2010 14.46 14.73 14.16 14.44 94,513 +0.08(+0.53%)
Feb 19, 2010 14.33 14.46 14.17 14.36 820,548 -0.01(-0.06%)
Feb 18, 2010 14.27 14.56 13.95 14.37 254,761 +0.10(+0.71%)
Feb 17, 2010 14.37 14.47 14.08 14.27 428,814 -0.04(-0.30%)
Feb 16, 2010 14.09 14.33 13.92 14.31 166,407 +0.43(+3.10%)
Feb 12, 2010 13.66 13.88 13.88 13.88 290,630 -0.01(-0.06%)
Feb 11, 2010 13.10 13.90 13.02 13.89 336,236 +0.68(+5.12%)
Feb 10, 2010 13.16 13.28 12.46 13.21 280,821 -0.03(-0.26%)
Feb 09, 2010 12.92 13.58 12.77 13.25 245,556 +0.57(+4.46%)
Feb 08, 2010 12.92 13.49 12.67 12.68 206,814 -0.30(-2.28%)
Feb 05, 2010 12.67 13.04 12.59 12.97 420,008 +0.30(+2.40%)
Feb 04, 2010 13.53 13.84 12.55 12.67 443,133 -1.18(-8.54%)
Feb 03, 2010 14.05 14.14 13.69 13.85 469,060 -0.26(-1.86%)
Feb 02, 2010 13.94 14.55 13.84 14.12 459,957 +0.20(+1.41%)
Feb 01, 2010 13.65 14.12 13.43 13.92 664,726 +0.34(+2.47%)
Jan 29, 2010 13.44 14.01 13.34 13.58 793,118 +0.20(+1.51%)
Jan 28, 2010 13.32 13.67 12.87 13.38 490,756 +0.10(+0.76%)
Jan 27, 2010 12.91 13.32 12.53 13.28 452,665 +0.28(+2.14%)
Jan 26, 2010 13.43 13.60 12.97 13.00 342,722 -0.55(-4.05%)
Jan 25, 2010 13.27 13.85 12.86 13.55 619,786 +0.43(+3.28%)
Jan 22, 2010 13.15 13.82 12.71 13.12 592,967 -0.10(-0.77%)
Jan 21, 2010 13.57 13.63 12.88 13.22 646,258 -0.40(-2.92%)
Jan 20, 2010 13.59 13.67 13.21 13.62 645,835 -0.17(-1.23%)
Jan 19, 2010 13.58 13.90 13.27 13.79 242,034 +0.30(+2.19%)
Jan 15, 2010 13.69 13.49 13.49 13.49 613,935 -0.27(-1.96%)
Jan 14, 2010 13.97 14.15 13.57 13.76 257,972 -0.32(-2.28%)
Jan 13, 2010 14.26 14.26 13.78 14.08 142,780 -0.06(-0.42%)
Jan 12, 2010 14.66 14.68 14.09 14.14 200,909 -0.73(-4.89%)
Jan 11, 2010 15.02 15.22 14.42 14.87 147,756 +0.01(+0.06%)
Jan 08, 2010 14.74 15.51 14.74 14.86 199,389 +0.05(+0.34%)
Jan 07, 2010 14.53 15.51 14.53 14.81 455,158 +0.22(+1.51%)
Jan 06, 2010 14.39 14.70 14.26 14.59 310,648 +0.13(+0.88%)
Jan 05, 2010 14.75 14.82 14.19 14.46 349,396 -0.27(-1.83%)
Jan 04, 2010 14.61 15.10 14.44 14.73 465,889 +0.40(+2.77%)
Dec 31, 2009 14.43 14.33 14.33 14.33 268,729 -0.14(-0.99%)
Dec 30, 2009 14.16 14.53 14.11 14.48 301,616 +0.16(+1.12%)
Dec 29, 2009 14.38 14.42 14.08 14.32 217,813 +0.03(+0.24%)
Dec 28, 2009 14.68 14.79 13.97 14.28 190,020 -0.25(-1.74%)
Dec 24, 2009 14.75 14.88 14.46 14.54 45,398 -0.08(-0.58%)
Dec 23, 2009 14.80 15.23 14.20 14.62 231,041 -0.18(-1.20%)
Dec 22, 2009 14.47 15.09 14.28 14.80 293,042 +0.35(+2.40%)
Dec 21, 2009 14.34 15.04 13.90 14.45 933,875 +0.27(+1.91%)
Dec 18, 2009 14.79 15.22 14.04 14.18 4,295,325 -0.84(-5.62%)
Dec 17, 2009 14.42 15.29 14.33 15.03 469,347 +0.45(+3.07%)
Dec 16, 2009 14.44 14.82 14.34 14.58 553,765 +0.28(+1.95%)
Dec 15, 2009 14.63 14.67 14.14 14.30 408,705 -0.46(-3.09%)
Dec 14, 2009 14.36 14.76 14.33 14.76 477,463 +0.23(+1.57%)
Dec 11, 2009 13.59 14.79 13.54 14.53 1,030,516 +1.00(+7.35%)
Dec 10, 2009 14.08 14.08 13.43 13.53 238,638 -0.48(-3.43%)
Dec 09, 2009 13.78 14.07 13.63 14.01 253,839 +0.30(+2.15%)
Dec 08, 2009 13.69 13.96 13.48 13.72 189,324 -0.14(-1.03%)
Dec 07, 2009 13.92 14.11 13.70 13.86 225,314 -0.03(-0.18%)
Dec 04, 2009 13.99 14.40 13.43 13.89 1,064,140 +0.61(+4.57%)
Dec 03, 2009 13.78 13.79 13.28 13.28 331,222 -0.39(-2.84%)
Dec 02, 2009 13.90 13.98 13.44 13.67 393,890 -0.23(-1.64%)
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.