Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.84 17.22 16.84 17.15 234,740 +0.33(+1.96%)
Oct 26, 2012 16.91 16.82 16.82 16.82 198,198 -0.11(-0.67%)
Oct 25, 2012 17.29 17.37 16.77 16.93 130,435 -0.18(-1.06%)
Oct 24, 2012 17.16 17.29 17.00 17.11 154,610 +0.01(+0.05%)
Oct 23, 2012 16.79 17.29 16.59 17.10 214,730 -0.07(-0.40%)
Oct 19, 2012 17.30 17.40 16.91 17.17 178,947 -0.23(-1.30%)
Oct 18, 2012 17.03 17.54 17.03 17.40 301,054 +0.30(+1.78%)
Oct 17, 2012 16.85 17.23 16.70 17.09 401,806 +0.40(+2.39%)
Oct 16, 2012 16.82 16.91 16.59 16.70 307,128 -0.04(-0.26%)
Oct 15, 2012 16.64 16.74 16.47 16.74 150,166 +0.23(+1.37%)
Oct 12, 2012 16.73 16.79 16.37 16.51 221,183 -0.18(-1.09%)
Oct 11, 2012 16.90 17.14 16.68 16.70 217,167 -0.02(-0.10%)
Oct 10, 2012 16.94 16.95 16.64 16.71 279,560 -0.20(-1.18%)
Oct 09, 2012 16.91 16.94 16.72 16.91 425,539 -0.07(-0.41%)
Oct 08, 2012 17.13 17.21 16.87 16.98 200,780 -0.22(-1.26%)
Oct 05, 2012 16.89 17.44 16.88 17.20 294,496 +0.36(+2.16%)
Oct 04, 2012 16.78 17.02 16.60 16.83 313,209 +0.10(+0.57%)
Oct 03, 2012 16.34 16.76 16.18 16.74 239,701 +0.47(+2.88%)
Oct 02, 2012 16.29 16.43 16.07 16.27 182,302 +0.04(+0.27%)
Oct 01, 2012 16.42 16.63 16.14 16.23 275,373 -0.11(-0.69%)
Sep 28, 2012 16.58 16.64 16.30 16.34 148,530 -0.36(-2.13%)
Sep 27, 2012 16.52 16.81 16.09 16.70 198,866 +0.26(+1.58%)
Sep 26, 2012 16.99 16.99 16.33 16.44 200,209 -0.54(-3.17%)
Sep 25, 2012 17.45 17.66 16.96 16.97 323,157 -0.37(-2.15%)
Sep 24, 2012 17.31 17.55 17.24 17.35 367,063 -0.01(-0.05%)
Sep 21, 2012 17.48 17.56 17.27 17.35 599,654 +0.09(+0.50%)
Sep 20, 2012 17.34 17.36 17.15 17.27 301,962 -0.09(-0.50%)
Sep 19, 2012 17.23 17.46 17.14 17.35 514,890 +0.16(+0.96%)
Sep 18, 2012 16.68 17.21 16.64 17.19 456,353 +0.45(+2.69%)
Sep 17, 2012 16.49 16.86 16.48 16.74 533,108 +0.23(+1.42%)
Sep 14, 2012 15.84 16.60 15.84 16.50 639,916 +0.77(+4.91%)
Sep 13, 2012 15.67 15.84 15.46 15.73 739,738 +0.06(+0.39%)
Sep 12, 2012 15.69 15.80 15.53 15.67 783,665 +0.01(+0.06%)
Sep 11, 2012 15.59 15.73 15.54 15.66 496,417 +0.10(+0.67%)
Sep 10, 2012 15.41 15.80 15.39 15.56 676,029 +0.14(+0.90%)
Sep 07, 2012 14.95 15.55 14.76 15.42 337,743 +0.54(+3.60%)
Sep 06, 2012 14.90 15.17 14.64 14.88 264,852 +0.16(+1.06%)
Sep 05, 2012 15.05 15.06 14.61 14.73 296,584 -0.39(-2.58%)
Sep 04, 2012 14.56 16.17 14.56 15.12 536,875 -0.03(-0.17%)
Aug 31, 2012 15.27 15.34 15.03 15.14 374,784 +0.00(+0.00%)
Aug 30, 2012 15.22 15.31 15.11 15.14 104,086 -0.15(-0.96%)
Aug 29, 2012 15.31 15.43 15.26 15.29 155,330 +0.02(+0.11%)
Aug 27, 2012 15.42 15.44 15.18 15.27 225,915 -0.11(-0.73%)
Aug 24, 2012 15.33 15.53 15.30 15.39 133,320 -0.03(-0.17%)
Aug 23, 2012 15.53 15.53 15.35 15.41 134,982 -0.12(-0.78%)
Aug 22, 2012 15.50 15.62 15.41 15.53 201,054 +0.05(+0.34%)
Aug 21, 2012 15.70 15.85 15.48 15.48 350,780 -0.16(-1.05%)
Aug 20, 2012 15.70 15.76 15.62 15.65 435,818 -0.06(-0.39%)
Aug 17, 2012 15.89 15.89 15.67 15.71 382,772 -0.18(-1.14%)
Aug 16, 2012 15.36 16.08 15.20 15.89 350,517 +0.55(+3.55%)
Aug 15, 2012 15.09 15.40 15.05 15.34 200,758 +0.11(+0.74%)
Aug 14, 2012 15.78 15.87 15.21 15.23 337,114 -0.40(-2.55%)
Aug 13, 2012 15.65 15.75 15.42 15.63 253,921 -0.08(-0.50%)
Aug 10, 2012 15.75 15.82 15.63 15.71 180,835 -0.09(-0.55%)
Aug 09, 2012 15.68 15.95 15.54 15.79 256,612 +0.27(+1.73%)
Aug 08, 2012 15.50 15.81 15.36 15.53 236,855 -0.02(-0.11%)
Aug 07, 2012 15.55 15.59 15.26 15.54 438,641 +0.16(+1.07%)
Aug 06, 2012 15.29 15.63 15.29 15.38 252,051 +0.16(+1.02%)
Aug 03, 2012 15.02 15.43 15.02 15.22 245,950 +0.50(+3.41%)
Aug 02, 2012 14.26 14.80 14.26 14.72 336,217 +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.