Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.50 16.63 16.22 16.55 199,597 -0.04(-0.21%)
Apr 29, 2014 16.70 16.83 16.55 16.59 291,959 +0.00(+0.00%)
Apr 28, 2014 17.01 17.41 16.34 16.59 329,874 -0.40(-2.38%)
Apr 25, 2014 17.41 17.41 16.77 16.99 299,022 -0.55(-3.15%)
Apr 24, 2014 17.64 17.76 17.06 17.54 321,683 -0.01(-0.05%)
Apr 23, 2014 17.87 17.91 17.53 17.55 216,371 -0.32(-1.77%)
Apr 22, 2014 17.69 17.90 17.54 17.87 190,517 +0.27(+1.55%)
Apr 21, 2014 17.78 17.78 17.33 17.60 203,905 -0.16(-0.89%)
Apr 17, 2014 17.64 17.76 17.76 17.76 167,661 +0.11(+0.60%)
Apr 16, 2014 17.57 17.81 17.33 17.65 101,416 +0.24(+1.36%)
Apr 15, 2014 17.55 17.64 17.09 17.41 174,570 -0.14(-0.80%)
Apr 14, 2014 17.69 17.69 17.34 17.55 217,212 +0.11(+0.65%)
Apr 11, 2014 17.65 17.84 17.27 17.44 366,147 -0.40(-2.22%)
Apr 10, 2014 18.38 18.56 17.78 17.83 225,658 -0.54(-2.96%)
Apr 09, 2014 18.03 18.57 17.92 18.38 410,134 +0.75(+4.23%)
Apr 08, 2014 17.47 17.91 17.47 17.63 237,428 +0.16(+0.91%)
Apr 07, 2014 17.94 18.13 17.25 17.47 142,316 -0.51(-2.83%)
Apr 04, 2014 18.61 18.82 17.88 17.98 173,733 -0.50(-2.71%)
Apr 03, 2014 18.61 18.70 18.37 18.48 129,404 -0.17(-0.89%)
Apr 02, 2014 18.36 18.70 18.18 18.65 187,419 +0.28(+1.53%)
Apr 01, 2014 18.15 18.37 18.06 18.37 217,708 +0.20(+1.11%)
Mar 31, 2014 17.62 18.20 17.46 18.17 267,078 +0.68(+3.87%)
Mar 28, 2014 17.22 17.62 17.22 17.49 171,518 +0.26(+1.53%)
Mar 27, 2014 17.38 17.49 17.01 17.23 163,168 -0.18(-1.06%)
Mar 26, 2014 18.21 18.22 17.40 17.41 177,769 -0.69(-3.83%)
Mar 25, 2014 17.90 18.12 17.86 18.11 259,990 +0.35(+1.98%)
Mar 24, 2014 17.98 18.06 17.57 17.76 209,630 -0.20(-1.12%)
Mar 21, 2014 18.11 18.16 17.82 17.96 381,867 -0.06(-0.34%)
Mar 20, 2014 18.19 18.27 17.83 18.02 169,188 -0.23(-1.25%)
Mar 19, 2014 18.54 18.76 18.04 18.25 301,644 -0.18(-0.95%)
Mar 18, 2014 17.75 18.44 17.69 18.42 200,272 +0.64(+3.61%)
Mar 17, 2014 17.98 18.27 17.75 17.78 295,335 -0.11(-0.59%)
Mar 14, 2014 17.42 17.91 17.42 17.89 266,671 +0.39(+2.21%)
Mar 13, 2014 17.95 17.99 17.23 17.50 356,998 -0.35(-1.97%)
Mar 12, 2014 17.45 17.85 17.35 17.85 322,523 +0.24(+1.35%)
Mar 11, 2014 17.33 17.77 17.33 17.62 327,841 +0.28(+1.62%)
Mar 10, 2014 17.38 17.47 17.08 17.33 318,636 -0.13(-0.75%)
Mar 07, 2014 17.64 17.71 17.31 17.47 368,689 -0.07(-0.40%)
Mar 06, 2014 17.62 18.18 17.46 17.54 808,976 +0.03(+0.15%)
Mar 05, 2014 17.42 17.57 17.22 17.51 281,524 +0.03(+0.15%)
Mar 04, 2014 17.25 17.82 17.25 17.48 595,188 +0.39(+2.31%)
Mar 03, 2014 16.92 17.16 16.81 17.09 169,071 +0.04(+0.26%)
Feb 28, 2014 17.29 17.38 16.86 17.05 297,681 -0.19(-1.12%)
Feb 27, 2014 17.18 17.30 16.80 17.24 420,094 +0.06(+0.36%)
Feb 26, 2014 16.78 17.37 16.68 17.18 252,543 +0.39(+2.35%)
Feb 25, 2014 17.07 17.07 16.76 16.78 204,456 -0.30(-1.75%)
Feb 24, 2014 16.98 17.37 16.84 17.08 184,557 +0.24(+1.41%)
Feb 21, 2014 17.34 17.43 16.36 16.84 488,692 -0.50(-2.88%)
Feb 20, 2014 17.00 17.39 16.72 17.34 867,140 +0.36(+2.12%)
Feb 19, 2014 17.25 17.54 16.98 16.98 346,016 -0.34(-1.97%)
Feb 18, 2014 17.22 17.39 16.98 17.33 174,398 +0.12(+0.71%)
Feb 14, 2014 17.27 17.20 17.20 17.20 378,873 -0.05(-0.30%)
Feb 13, 2014 17.23 17.54 17.14 17.26 442,220 -0.06(-0.35%)
Feb 12, 2014 17.59 17.83 17.23 17.32 620,214 -0.17(-0.95%)
Feb 11, 2014 17.18 18.20 17.16 17.48 985,905 +0.27(+1.58%)
Feb 10, 2014 16.48 17.78 16.44 17.21 1,065,033 +1.18(+7.39%)
Feb 07, 2014 16.13 16.22 15.84 16.03 131,899 -0.08(-0.49%)
Feb 06, 2014 15.83 16.37 15.83 16.11 168,163 +0.30(+1.89%)
Feb 05, 2014 15.94 16.33 15.76 15.81 186,960 -0.23(-1.42%)
Feb 04, 2014 15.91 16.18 15.59 16.04 158,702 +0.21(+1.33%)
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.