Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.17 18.31 17.99 18.14 512,539 +0.03(+0.14%)
Nov 29, 2012 18.31 18.69 18.03 18.12 487,518 -0.07(-0.38%)
Nov 28, 2012 18.40 18.48 18.04 18.19 388,151 -0.27(-1.46%)
Nov 27, 2012 18.32 18.75 18.22 18.46 232,284 +0.16(+0.85%)
Nov 26, 2012 17.76 18.30 17.76 18.30 181,720 +0.42(+2.33%)
Nov 23, 2012 17.77 18.07 17.77 17.88 118,953 +0.15(+0.83%)
Nov 21, 2012 17.54 17.85 17.48 17.74 94,048 +0.25(+1.44%)
Nov 20, 2012 17.18 17.55 17.10 17.48 212,222 +0.31(+1.82%)
Nov 19, 2012 16.55 17.46 16.39 17.17 244,777 +0.85(+5.21%)
Nov 16, 2012 15.98 16.50 15.83 16.32 328,076 +0.29(+1.78%)
Nov 15, 2012 16.14 16.37 15.64 16.04 329,570 -0.11(-0.70%)
Nov 14, 2012 16.61 16.75 16.05 16.15 381,366 -0.41(-2.46%)
Nov 13, 2012 16.42 16.70 16.31 16.56 277,138 +0.08(+0.47%)
Nov 12, 2012 16.85 16.90 16.40 16.48 346,655 -0.32(-1.91%)
Nov 09, 2012 16.91 17.04 16.64 16.80 173,129 -0.19(-1.12%)
Nov 08, 2012 17.75 17.84 16.99 16.99 370,110 -0.79(-4.44%)
Nov 07, 2012 17.63 17.89 17.25 17.78 305,304 -0.08(-0.44%)
Nov 06, 2012 17.99 17.99 17.70 17.86 258,059 +0.00(+0.00%)
Nov 05, 2012 17.34 17.97 17.34 17.86 158,129 +0.48(+2.74%)
Nov 02, 2012 17.83 17.83 17.35 17.38 215,612 -0.30(-1.72%)
Nov 01, 2012 17.09 17.89 16.98 17.68 363,893 +0.54(+3.14%)
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%)
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.