Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.75 16.89 16.43 16.54 491,091 -0.40(-2.36%)
Nov 29, 2010 16.89 17.12 16.62 16.94 284,472 -0.09(-0.53%)
Nov 26, 2010 17.02 17.14 16.89 17.03 65,032 -0.12(-0.70%)
Nov 24, 2010 16.99 17.15 17.15 17.15 267,314 +0.38(+2.27%)
Nov 23, 2010 16.69 16.93 16.51 16.77 274,596 -0.21(-1.24%)
Nov 22, 2010 17.10 17.45 16.82 16.98 228,754 -0.25(-1.45%)
Nov 19, 2010 17.21 17.40 16.90 17.23 244,965 -0.12(-0.69%)
Nov 18, 2010 17.70 17.86 17.28 17.35 226,553 -0.02(-0.12%)
Nov 17, 2010 17.51 17.67 17.06 17.37 215,311 -0.08(-0.46%)
Nov 16, 2010 18.06 18.14 17.23 17.45 280,360 -0.78(-4.28%)
Nov 15, 2010 18.58 18.80 18.15 18.23 202,813 -0.27(-1.46%)
Nov 12, 2010 18.75 18.95 18.50 18.50 227,454 -0.50(-2.63%)
Nov 11, 2010 18.99 19.27 18.81 19.00 221,179 -0.25(-1.30%)
Nov 10, 2010 19.19 19.31 19.05 19.25 347,401 +0.14(+0.73%)
Nov 09, 2010 20.03 20.15 18.97 19.11 179,757 -0.91(-4.55%)
Nov 08, 2010 19.98 20.19 19.80 20.02 146,977 -0.07(-0.35%)
Nov 05, 2010 20.44 20.96 19.90 20.09 297,208 -0.27(-1.33%)
Nov 04, 2010 19.04 20.59 19.04 20.36 721,021 +1.71(+9.17%)
Nov 03, 2010 18.44 18.67 18.23 18.65 106,140 +0.27(+1.47%)
Nov 02, 2010 17.96 18.40 17.92 18.38 247,198 +0.67(+3.78%)
Nov 01, 2010 18.13 18.28 17.53 17.71 163,822 -0.31(-1.72%)
Oct 29, 2010 17.94 18.22 17.91 18.02 82,919 +0.00(+0.00%)
Oct 28, 2010 18.36 18.47 17.95 18.02 95,947 -0.16(-0.88%)
Oct 27, 2010 17.69 18.24 17.50 18.18 203,615 +0.04(+0.22%)
Oct 25, 2010 18.13 18.55 17.95 18.14 145,110 +0.19(+1.06%)
Oct 22, 2010 18.20 18.33 17.92 17.95 123,726 -0.22(-1.21%)
Oct 21, 2010 17.92 18.48 17.53 18.17 217,325 +0.43(+2.42%)
Oct 20, 2010 17.68 17.82 17.19 17.74 194,981 +0.20(+1.14%)
Oct 19, 2010 17.00 17.93 17.00 17.54 356,023 +0.29(+1.68%)
Oct 18, 2010 17.55 17.55 17.14 17.25 239,041 -0.21(-1.20%)
Oct 15, 2010 17.96 18.21 17.21 17.46 434,992 -0.66(-3.64%)
Oct 14, 2010 18.52 18.65 17.85 18.12 324,287 -0.36(-1.95%)
Oct 13, 2010 18.04 18.62 17.73 18.48 238,481 +0.53(+2.95%)
Oct 12, 2010 17.64 18.06 17.45 17.95 173,549 +0.19(+1.07%)
Oct 11, 2010 17.93 18.04 17.73 17.76 149,287 -0.14(-0.78%)
Oct 08, 2010 17.90 18.00 17.39 17.90 223,673 +0.38(+2.17%)
Oct 07, 2010 17.54 17.74 17.25 17.52 749 +0.05(+0.29%)
Oct 06, 2010 17.33 17.54 17.19 17.47 229,171 +0.15(+0.87%)
Oct 05, 2010 16.81 17.34 16.49 17.32 278,938 +0.77(+4.65%)
Oct 04, 2010 17.12 17.26 16.49 16.55 248,198 -0.66(-3.83%)
Oct 01, 2010 17.21 17.57 16.78 17.21 249,183 -0.06(-0.37%)
Sep 30, 2010 17.27 17.78 16.92 17.27 1,854 -0.38(-2.13%)
Sep 29, 2010 17.55 17.83 17.30 17.65 140,052 +0.00(+0.00%)
Sep 28, 2010 17.63 17.76 16.95 17.65 353 +0.12(+0.68%)
Sep 27, 2010 17.61 17.73 17.22 17.53 147,088 -0.03(-0.17%)
Sep 24, 2010 16.89 17.58 16.63 17.56 268,766 +0.97(+5.85%)
Sep 23, 2010 16.88 17.24 16.54 16.59 1,463 -0.47(-2.75%)
Sep 22, 2010 17.56 17.82 16.92 17.06 332,839 -0.53(-3.01%)
Sep 21, 2010 17.64 18.16 17.43 17.59 382,757 -0.03(-0.17%)
Sep 20, 2010 17.34 17.70 17.15 17.62 460,019 +0.27(+1.56%)
Sep 17, 2010 17.35 17.38 16.88 17.35 875,767 +0.48(+2.85%)
Sep 15, 2010 16.88 17.03 16.49 16.87 122,694 -0.07(-0.41%)
Sep 14, 2010 17.23 17.23 16.78 16.94 192,667 -0.30(-1.74%)
Sep 13, 2010 16.64 17.31 16.57 17.24 231,641 +0.72(+4.36%)
Sep 10, 2010 16.56 16.83 16.44 16.52 153,090 -0.02(-0.12%)
Sep 09, 2010 16.68 16.70 16.35 16.54 215,136 +0.13(+0.79%)
Sep 08, 2010 16.05 16.46 16.01 16.41 298,157 +0.46(+2.88%)
Sep 07, 2010 16.90 16.90 15.87 15.95 1,192 -1.01(-5.96%)
Sep 03, 2010 17.43 17.74 16.82 16.96 310,845 -0.18(-1.05%)
Sep 02, 2010 16.37 17.18 16.19 17.14 719 +0.84(+5.15%)
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.