Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.81 17.90 17.53 17.54 112,932 -0.28(-1.59%)
Nov 26, 2014 17.75 17.83 17.83 17.83 233,857 +0.05(+0.30%)
Nov 25, 2014 17.83 18.04 17.75 17.77 197,517 -0.08(-0.45%)
Nov 24, 2014 17.82 18.02 17.75 17.85 273,847 +0.04(+0.20%)
Nov 21, 2014 18.06 18.15 17.80 17.82 137,507 -0.02(-0.10%)
Nov 20, 2014 17.38 17.85 17.28 17.83 216,923 +0.39(+2.24%)
Nov 19, 2014 17.68 17.68 17.27 17.44 158,065 -0.20(-1.16%)
Nov 18, 2014 17.52 17.76 17.42 17.65 156,387 +0.19(+1.07%)
Nov 17, 2014 17.69 17.77 17.44 17.46 147,340 -0.22(-1.25%)
Nov 14, 2014 17.52 17.81 17.44 17.68 200,107 +0.20(+1.12%)
Nov 13, 2014 17.83 17.97 17.48 17.49 238,226 -0.35(-1.99%)
Nov 12, 2014 17.78 17.93 17.65 17.84 196,640 +0.01(+0.05%)
Nov 11, 2014 17.62 17.91 17.58 17.83 376,219 +0.21(+1.21%)
Nov 10, 2014 17.83 17.96 17.61 17.62 267,326 -0.14(-0.80%)
Nov 07, 2014 17.76 17.92 17.70 17.76 343,048 -0.02(-0.10%)
Nov 06, 2014 17.90 18.02 17.72 17.78 247,669 -0.08(-0.45%)
Nov 05, 2014 17.83 17.95 17.70 17.86 185,250 +0.14(+0.80%)
Nov 04, 2014 17.76 17.94 17.65 17.72 154,776 -0.08(-0.45%)
Nov 03, 2014 17.76 17.86 17.65 17.80 319,324 +0.04(+0.25%)
Oct 31, 2014 17.97 17.97 17.63 17.76 393,316 +0.12(+0.65%)
Oct 30, 2014 17.50 17.84 17.34 17.64 219,994 +0.12(+0.71%)
Oct 29, 2014 17.39 17.43 17.32 17.52 175,996 +0.13(+0.77%)
Oct 28, 2014 17.21 17.49 17.08 17.38 290,060 +0.30(+1.77%)
Oct 27, 2014 17.14 17.15 17.14 17.08 154,687 -0.06(-0.36%)
Oct 24, 2014 17.26 17.26 17.12 17.14 150,327 -0.06(-0.36%)
Oct 23, 2014 17.00 17.36 16.91 17.21 221,191 +0.42(+2.48%)
Oct 22, 2014 17.01 17.13 16.76 16.79 203,339 -0.14(-0.84%)
Oct 21, 2014 16.85 17.13 16.76 16.93 177,883 +0.13(+0.79%)
Oct 20, 2014 16.35 16.80 16.35 16.80 214,094 +0.38(+2.32%)
Oct 17, 2014 16.58 16.61 16.34 16.42 337,815 -0.05(-0.32%)
Oct 16, 2014 16.10 16.59 16.10 16.47 361,403 +0.13(+0.81%)
Oct 15, 2014 15.59 16.40 15.39 16.34 307,824 +0.54(+3.43%)
Oct 14, 2014 15.52 15.93 15.45 15.80 389,473 +0.42(+2.71%)
Oct 13, 2014 15.24 15.52 15.14 15.38 284,790 +0.20(+1.28%)
Oct 10, 2014 15.54 15.68 15.15 15.18 337,020 -0.43(-2.73%)
Oct 09, 2014 15.97 16.01 15.56 15.61 284,801 -0.37(-2.33%)
Oct 08, 2014 15.57 15.99 15.31 15.98 381,603 +0.39(+2.50%)
Oct 07, 2014 15.65 15.72 15.43 15.59 373,061 -0.18(-1.13%)
Oct 06, 2014 15.88 15.95 15.67 15.77 292,665 -0.12(-0.73%)
Oct 03, 2014 15.87 15.98 15.54 15.88 429,560 -0.09(-0.56%)
Oct 02, 2014 15.71 16.07 15.69 15.97 248,291 +0.23(+1.46%)
Oct 01, 2014 16.01 16.21 15.71 15.74 308,065 -0.30(-1.88%)
Sep 30, 2014 16.29 16.38 16.00 16.04 438,602 -0.20(-1.26%)
Sep 29, 2014 16.03 16.37 16.00 16.25 232,337 +0.04(+0.22%)
Sep 26, 2014 16.32 16.37 16.17 16.21 229,130 -0.08(-0.49%)
Sep 25, 2014 16.31 16.41 16.21 16.29 297,084 -0.04(-0.22%)
Sep 24, 2014 16.31 16.51 16.21 16.33 253,336 +0.05(+0.33%)
Sep 23, 2014 16.22 16.35 16.19 16.27 311,475 +0.00(+0.00%)
Sep 22, 2014 16.23 16.29 16.11 16.27 533,010 -0.04(-0.22%)
Sep 19, 2014 16.08 16.33 16.04 16.31 480,388 +0.26(+1.60%)
Sep 18, 2014 16.10 16.30 16.03 16.05 103,002 -0.02(-0.11%)
Sep 17, 2014 15.79 16.34 15.79 16.07 138,373 +0.26(+1.63%)
Sep 16, 2014 15.52 15.89 15.44 15.81 179,286 +0.27(+1.71%)
Sep 15, 2014 15.95 16.06 15.49 15.55 185,052 -0.43(-2.67%)
Sep 12, 2014 16.15 16.15 15.80 15.97 182,745 -0.15(-0.93%)
Sep 11, 2014 16.07 16.26 16.03 16.12 159,694 -0.09(-0.55%)
Sep 10, 2014 16.36 16.42 15.96 16.21 420,263 -0.25(-1.51%)
Sep 09, 2014 17.16 17.40 16.09 16.46 719,246 +0.25(+1.53%)
Sep 08, 2014 16.05 16.25 16.02 16.21 164,761 +0.12(+0.71%)
Sep 05, 2014 15.88 16.11 15.82 16.10 181,843 +0.15(+0.94%)
Sep 04, 2014 16.04 16.23 15.88 15.95 138,497 -0.04(-0.22%)
Sep 03, 2014 16.05 16.19 15.92 15.98 283,355 -0.04(-0.28%)
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.