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 30, 2010 14.29 14.41 14.02 14.11 575,518 -0.34(-2.36%)
Nov 29, 2010 14.41 14.61 14.18 14.45 333,378 -0.08(-0.53%)
Nov 26, 2010 14.52 14.63 14.41 14.53 76,212 -0.10(-0.70%)
Nov 24, 2010 14.50 14.63 14.63 14.63 313,270 +0.32(+2.27%)
Nov 23, 2010 14.24 14.45 14.09 14.31 321,804 -0.18(-1.24%)
Nov 22, 2010 14.59 14.89 14.35 14.49 268,081 -0.21(-1.45%)
Nov 19, 2010 14.69 14.85 14.42 14.70 287,079 -0.10(-0.69%)
Nov 18, 2010 15.10 15.24 14.74 14.80 265,501 -0.02(-0.11%)
Nov 17, 2010 14.94 15.08 14.56 14.82 252,327 -0.07(-0.46%)
Nov 16, 2010 15.41 15.48 14.70 14.89 328,559 -0.67(-4.28%)
Nov 15, 2010 15.85 16.04 15.49 15.56 237,680 -0.23(-1.46%)
Nov 12, 2010 16.00 16.17 15.79 15.79 266,557 -0.43(-2.63%)
Nov 11, 2010 16.20 16.44 16.05 16.21 259,203 -0.21(-1.30%)
Nov 10, 2010 16.37 16.48 16.26 16.43 407,125 +0.12(+0.73%)
Nov 09, 2010 17.09 17.19 16.19 16.31 210,660 -0.78(-4.55%)
Nov 08, 2010 17.05 17.23 16.90 17.08 172,245 -0.06(-0.35%)
Nov 05, 2010 17.44 17.88 16.98 17.14 348,303 -0.23(-1.33%)
Nov 04, 2010 16.25 17.57 16.25 17.37 844,978 +1.46(+9.17%)
Nov 03, 2010 15.73 15.93 15.56 15.91 124,387 +0.23(+1.47%)
Nov 02, 2010 15.33 15.70 15.29 15.68 289,696 +0.57(+3.78%)
Nov 01, 2010 15.47 15.60 14.96 15.11 191,986 -0.26(-1.72%)
Oct 29, 2010 15.31 15.55 15.28 15.38 97,174 +0.00(+0.00%)
Oct 28, 2010 15.67 15.76 15.32 15.38 112,442 -0.14(-0.88%)
Oct 27, 2010 15.09 15.56 14.93 15.51 238,620 +0.03(+0.22%)
Oct 25, 2010 15.47 15.83 15.32 15.48 170,057 +0.16(+1.06%)
Oct 22, 2010 15.53 15.64 15.29 15.32 144,996 -0.19(-1.21%)
Oct 21, 2010 15.29 15.77 14.96 15.50 254,687 +0.37(+2.42%)
Oct 20, 2010 15.09 15.21 14.67 15.14 228,501 +0.17(+1.14%)
Oct 19, 2010 14.51 15.30 14.51 14.97 417,230 +0.25(+1.68%)
Oct 18, 2010 14.98 14.98 14.63 14.72 280,136 -0.18(-1.20%)
Oct 15, 2010 15.33 15.54 14.68 14.90 509,775 -0.56(-3.64%)
Oct 14, 2010 15.80 15.91 15.23 15.46 380,038 -0.31(-1.95%)
Oct 13, 2010 15.39 15.89 15.13 15.77 279,480 +0.45(+2.95%)
Oct 12, 2010 15.05 15.41 14.89 15.32 203,385 +0.16(+1.07%)
Oct 11, 2010 15.30 15.39 15.13 15.15 174,952 -0.12(-0.78%)
Oct 08, 2010 15.27 15.36 14.84 15.27 262,126 +0.32(+2.17%)
Oct 07, 2010 14.97 15.14 14.72 14.95 877 +0.04(+0.29%)
Oct 06, 2010 14.79 14.97 14.67 14.91 268,569 +0.13(+0.87%)
Oct 05, 2010 14.34 14.80 14.07 14.78 326,892 +0.66(+4.65%)
Oct 04, 2010 14.61 14.73 14.07 14.12 290,867 -0.56(-3.84%)
Oct 01, 2010 14.69 14.99 14.32 14.69 292,022 -0.05(-0.37%)
Sep 30, 2010 14.74 15.17 14.44 14.74 2,172 -0.32(-2.13%)
Sep 29, 2010 14.98 15.21 14.76 15.06 164,129 +0.00(+0.00%)
Sep 28, 2010 15.04 15.15 14.46 15.06 413 +0.10(+0.68%)
Sep 27, 2010 15.03 15.13 14.69 14.96 172,375 -0.03(-0.17%)
Sep 24, 2010 14.41 15.00 14.19 14.98 314,972 +0.83(+5.85%)
Sep 23, 2010 14.40 14.71 14.11 14.16 1,714 -0.40(-2.75%)
Sep 22, 2010 14.98 15.21 14.44 14.56 390,060 -0.45(-3.01%)
Sep 21, 2010 15.05 15.50 14.87 15.01 448,560 -0.03(-0.17%)
Sep 20, 2010 14.80 15.10 14.63 15.04 539,105 +0.23(+1.56%)
Sep 17, 2010 14.80 14.83 14.40 14.80 1,026,328 +0.41(+2.85%)
Sep 15, 2010 14.40 14.53 14.07 14.40 143,787 -0.06(-0.41%)
Sep 14, 2010 14.70 14.70 14.32 14.45 225,790 -0.26(-1.74%)
Sep 13, 2010 14.20 14.77 14.14 14.71 271,464 +0.65(+4.61%)
Sep 10, 2010 14.10 14.33 13.99 14.06 179,844 -0.02(-0.12%)
Sep 09, 2010 14.20 14.22 13.92 14.08 252,733 +0.11(+0.79%)
Sep 08, 2010 13.66 14.01 13.63 13.97 350,263 +0.39(+2.88%)
Sep 07, 2010 14.39 14.39 13.51 13.58 1,400 -0.86(-5.96%)
Sep 03, 2010 14.84 15.10 14.32 14.44 365,169 -0.15(-1.05%)
Sep 02, 2010 13.93 14.62 13.78 14.59 844 +0.72(+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.