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 (%)
Jun 30, 2016 16.50 16.78 16.37 16.72 487,111 +0.21(+1.25%)
Jun 29, 2016 15.85 16.55 15.75 16.51 279,374 +0.83(+5.28%)
Jun 28, 2016 16.13 16.23 15.68 15.68 257,001 -0.22(-1.41%)
Jun 27, 2016 16.37 16.39 15.85 15.91 232,309 -0.61(-3.70%)
Jun 24, 2016 16.73 16.93 16.48 16.52 308,635 -0.92(-5.26%)
Jun 23, 2016 17.36 17.44 17.22 17.44 130,589 +0.27(+1.57%)
Jun 22, 2016 17.31 17.39 17.09 17.17 190,393 -0.10(-0.57%)
Jun 21, 2016 17.49 17.49 17.08 17.26 158,950 -0.13(-0.72%)
Jun 20, 2016 17.25 17.71 17.17 17.39 132,346 +0.22(+1.31%)
Jun 17, 2016 17.09 17.22 16.91 17.17 351,129 +0.09(+0.53%)
Jun 16, 2016 17.10 17.11 16.86 17.08 179,486 -0.13(-0.78%)
Jun 15, 2016 17.33 17.45 17.20 17.21 328,739 -0.11(-0.62%)
Jun 14, 2016 17.64 17.77 17.28 17.32 160,722 -0.42(-2.38%)
Jun 13, 2016 18.16 18.33 17.69 17.74 206,067 -0.51(-2.81%)
Jun 10, 2016 17.90 18.53 17.87 18.25 488,624 +0.58(+3.30%)
Jun 09, 2016 17.66 17.87 17.33 17.67 270,546 +0.01(+0.05%)
Jun 08, 2016 17.70 17.74 17.39 17.66 346,304 +0.04(+0.20%)
Jun 07, 2016 17.45 17.70 17.34 17.63 303,256 +0.16(+0.93%)
Jun 06, 2016 17.57 17.69 17.46 17.46 289,037 -0.14(-0.82%)
Jun 03, 2016 17.72 17.90 17.48 17.61 381,263 -0.04(-0.20%)
Jun 02, 2016 17.79 17.79 17.33 17.64 522,849 -0.10(-0.56%)
Jun 01, 2016 17.76 18.43 16.01 17.74 756,723 -0.13(-0.75%)
May 31, 2016 17.41 17.93 17.33 17.88 382,568 +0.43(+2.47%)
May 27, 2016 17.30 17.45 17.45 17.45 170,706 +0.09(+0.52%)
May 26, 2016 17.38 17.40 17.16 17.36 134,583 +0.01(+0.05%)
May 25, 2016 17.38 17.52 17.29 17.35 163,585 -0.04(-0.21%)
May 24, 2016 16.87 17.50 16.85 17.38 353,043 +0.56(+3.31%)
May 23, 2016 16.00 16.84 15.85 16.83 498,147 +0.82(+5.10%)
May 20, 2016 15.80 16.03 15.65 16.01 425,134 +0.23(+1.48%)
May 19, 2016 15.96 16.03 15.73 15.78 284,447 -0.25(-1.57%)
May 18, 2016 15.90 16.21 15.85 16.03 288,131 +0.13(+0.79%)
May 17, 2016 16.52 16.59 15.76 15.90 479,203 -0.60(-3.64%)
May 16, 2016 16.44 16.70 16.44 16.50 123,769 +0.12(+0.71%)
May 13, 2016 16.34 16.54 16.23 16.39 151,291 -0.02(-0.11%)
May 12, 2016 16.62 16.65 16.25 16.41 238,574 -0.10(-0.60%)
May 11, 2016 16.57 16.70 16.42 16.50 225,296 -0.10(-0.59%)
May 10, 2016 16.66 16.80 16.47 16.60 298,649 -0.01(-0.05%)
May 09, 2016 16.71 16.88 16.49 16.61 174,318 -0.16(-0.96%)
May 06, 2016 16.60 16.78 16.55 16.77 312,169 +0.17(+1.03%)
May 05, 2016 16.89 16.93 16.57 16.60 141,681 -0.16(-0.96%)
May 04, 2016 16.75 17.05 16.54 16.76 263,367 -0.09(-0.53%)
May 03, 2016 16.85 17.03 16.76 16.85 273,321 -0.17(-1.00%)
May 02, 2016 16.94 17.02 16.82 17.02 170,629 +0.12(+0.69%)
Apr 29, 2016 16.76 16.93 16.66 16.91 294,729 +0.06(+0.37%)
Apr 28, 2016 16.73 17.03 16.66 16.85 458,531 +0.03(+0.16%)
Apr 27, 2016 16.86 16.96 16.60 16.82 184,339 -0.04(-0.21%)
Apr 26, 2016 16.67 16.90 16.64 16.85 236,678 +0.14(+0.86%)
Apr 25, 2016 16.76 16.83 16.63 16.71 217,249 -0.08(-0.48%)
Apr 22, 2016 16.85 17.05 16.60 16.79 189,358 -0.11(-0.64%)
Apr 21, 2016 17.32 17.44 16.68 16.90 239,850 -0.43(-2.49%)
Apr 20, 2016 16.60 17.34 16.60 17.33 400,249 +0.72(+4.32%)
Apr 19, 2016 16.54 16.68 16.48 16.61 252,313 +0.10(+0.60%)
Apr 18, 2016 16.58 16.61 16.29 16.51 207,283 -0.08(-0.49%)
Apr 15, 2016 16.32 16.59 16.23 16.59 207,966 +0.27(+1.65%)
Apr 14, 2016 16.37 16.42 16.22 16.32 109,349 -0.04(-0.27%)
Apr 13, 2016 16.18 16.39 16.05 16.37 243,705 +0.33(+2.07%)
Apr 12, 2016 15.92 16.16 15.78 16.04 141,866 +0.12(+0.73%)
Apr 11, 2016 16.11 16.32 15.91 15.92 420,372 -0.16(-1.00%)
Apr 08, 2016 16.15 16.27 15.97 16.08 299,492 +0.11(+0.67%)
Apr 07, 2016 15.77 16.02 15.77 15.97 563,062 +0.09(+0.57%)
Apr 06, 2016 15.57 15.92 15.53 15.88 330,105 +0.31(+2.02%)
Apr 05, 2016 15.51 15.71 15.45 15.57 176,119 -0.13(-0.86%)
Apr 04, 2016 15.73 15.73 15.62 15.71 323,607 -0.06(-0.40%)
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.