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 (%)
Oct 31, 2012 16.83 17.21 16.83 17.13 234,984 +0.33(+1.96%)
Oct 26, 2012 16.89 16.80 16.80 16.80 198,405 -0.11(-0.67%)
Oct 25, 2012 17.28 17.35 16.75 16.91 130,571 -0.18(-1.06%)
Oct 24, 2012 17.14 17.27 16.98 17.09 154,770 +0.01(+0.05%)
Oct 23, 2012 16.77 17.27 16.57 17.09 214,953 -0.07(-0.40%)
Oct 19, 2012 17.28 17.38 16.89 17.15 179,133 -0.23(-1.30%)
Oct 18, 2012 17.01 17.52 17.01 17.38 301,367 +0.30(+1.78%)
Oct 17, 2012 16.83 17.22 16.68 17.08 402,224 +0.40(+2.39%)
Oct 16, 2012 16.80 16.89 16.57 16.68 307,448 -0.04(-0.26%)
Oct 15, 2012 16.62 16.72 16.45 16.72 150,322 +0.23(+1.37%)
Oct 12, 2012 16.71 16.77 16.36 16.50 221,413 -0.18(-1.09%)
Oct 11, 2012 16.89 17.12 16.66 16.68 217,393 -0.02(-0.10%)
Oct 10, 2012 16.92 16.93 16.62 16.70 279,851 -0.20(-1.18%)
Oct 09, 2012 16.89 16.92 16.70 16.89 425,982 -0.07(-0.41%)
Oct 08, 2012 17.11 17.19 16.85 16.96 200,989 -0.22(-1.26%)
Oct 05, 2012 16.87 17.42 16.86 17.18 294,802 +0.36(+2.16%)
Oct 04, 2012 16.77 17.00 16.58 16.82 313,535 +0.10(+0.57%)
Oct 03, 2012 16.32 16.74 16.16 16.72 239,951 +0.47(+2.88%)
Oct 02, 2012 16.27 16.41 16.05 16.25 182,492 +0.04(+0.27%)
Oct 01, 2012 16.40 16.61 16.12 16.21 275,659 -0.11(-0.69%)
Sep 28, 2012 16.57 16.62 16.28 16.32 148,684 -0.36(-2.13%)
Sep 27, 2012 16.51 16.79 16.07 16.68 199,073 +0.26(+1.58%)
Sep 26, 2012 16.97 16.97 16.31 16.42 200,417 -0.54(-3.17%)
Sep 25, 2012 17.43 17.64 16.94 16.96 323,493 -0.37(-2.15%)
Sep 24, 2012 17.29 17.53 17.22 17.33 367,445 -0.01(-0.05%)
Sep 21, 2012 17.47 17.54 17.25 17.34 600,278 +0.09(+0.50%)
Sep 20, 2012 17.32 17.35 17.13 17.25 302,276 -0.09(-0.50%)
Sep 19, 2012 17.22 17.44 17.12 17.34 515,426 +0.16(+0.96%)
Sep 18, 2012 16.66 17.19 16.63 17.17 456,827 +0.45(+2.69%)
Sep 17, 2012 16.47 16.84 16.46 16.72 533,663 +0.23(+1.42%)
Sep 14, 2012 15.82 16.58 15.82 16.49 640,581 +0.77(+4.91%)
Sep 13, 2012 15.66 15.82 15.45 15.72 740,507 +0.06(+0.39%)
Sep 12, 2012 15.67 15.79 15.51 15.66 784,480 +0.01(+0.05%)
Sep 11, 2012 15.58 15.72 15.53 15.65 496,934 +0.10(+0.67%)
Sep 10, 2012 15.40 15.79 15.37 15.54 676,732 +0.14(+0.90%)
Sep 07, 2012 14.93 15.54 14.74 15.41 338,094 +0.54(+3.60%)
Sep 06, 2012 14.89 15.15 14.63 14.87 265,128 +0.16(+1.06%)
Sep 05, 2012 15.03 15.04 14.59 14.71 296,892 -0.39(-2.58%)
Sep 04, 2012 14.54 16.16 14.54 15.10 537,434 -0.03(-0.17%)
Aug 31, 2012 15.25 15.33 15.02 15.13 375,174 +0.00(+0.00%)
Aug 30, 2012 15.21 15.29 15.09 15.13 104,194 -0.15(-0.96%)
Aug 29, 2012 15.29 15.41 15.24 15.28 155,492 +0.02(+0.11%)
Aug 27, 2012 15.41 15.42 15.16 15.26 226,150 -0.11(-0.73%)
Aug 24, 2012 15.31 15.51 15.28 15.37 133,459 -0.03(-0.17%)
Aug 23, 2012 15.51 15.51 15.34 15.40 135,122 -0.12(-0.78%)
Aug 22, 2012 15.48 15.60 15.40 15.52 201,263 +0.05(+0.34%)
Aug 21, 2012 15.68 15.83 15.47 15.47 351,145 -0.16(-1.05%)
Aug 20, 2012 15.68 15.74 15.60 15.63 436,272 -0.06(-0.39%)
Aug 17, 2012 15.87 15.87 15.66 15.69 383,170 -0.18(-1.14%)
Aug 16, 2012 15.34 16.06 15.18 15.87 350,882 +0.54(+3.55%)
Aug 15, 2012 15.08 15.39 15.03 15.33 200,967 +0.11(+0.74%)
Aug 14, 2012 15.77 15.85 15.19 15.22 337,465 -0.40(-2.55%)
Aug 13, 2012 15.64 15.73 15.41 15.61 254,185 -0.08(-0.50%)
Aug 10, 2012 15.73 15.80 15.61 15.69 181,023 -0.09(-0.55%)
Aug 09, 2012 15.66 15.93 15.53 15.78 256,879 +0.27(+1.73%)
Aug 08, 2012 15.48 15.79 15.34 15.51 237,101 -0.02(-0.11%)
Aug 07, 2012 15.54 15.58 15.24 15.53 439,098 +0.16(+1.07%)
Aug 06, 2012 15.28 15.61 15.28 15.36 252,313 +0.16(+1.02%)
Aug 03, 2012 15.01 15.41 15.01 15.21 246,206 +0.50(+3.41%)
Aug 02, 2012 14.25 14.78 14.25 14.71 336,567 +0.35(+2.47%)
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.