Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.27 -0.17 (-0.58%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.95 13.06 12.61 12.65 261,218 -0.57(-4.35%)
Oct 28, 2011 13.42 13.60 13.05 13.23 266,791 -0.25(-1.85%)
Oct 27, 2011 13.04 13.69 12.96 13.48 501,125 +0.91(+7.24%)
Oct 26, 2011 12.37 12.68 11.80 12.57 351,069 +0.47(+3.90%)
Oct 25, 2011 12.56 12.72 12.05 12.09 300,937 -0.59(-4.66%)
Oct 24, 2011 12.41 12.93 12.36 12.69 486,765 +0.30(+2.42%)
Oct 21, 2011 12.28 12.48 12.00 12.39 370,845 +0.33(+2.78%)
Oct 20, 2011 12.09 12.17 11.58 12.05 265,673 +0.01(+0.07%)
Oct 19, 2011 11.99 12.57 11.84 12.04 483,367 +0.02(+0.14%)
Oct 18, 2011 10.82 12.13 10.67 12.03 455,194 +1.30(+12.07%)
Oct 17, 2011 11.37 11.37 10.65 10.73 322,431 -0.79(-6.85%)
Oct 14, 2011 11.32 11.58 11.15 11.52 205,858 +0.36(+3.23%)
Oct 13, 2011 10.98 11.19 10.76 11.16 182,717 +0.06(+0.54%)
Oct 12, 2011 11.00 11.25 10.88 11.10 294,172 +0.18(+1.65%)
Oct 11, 2011 10.64 11.00 10.58 10.92 404,132 +0.14(+1.27%)
Oct 10, 2011 10.63 10.89 10.38 10.78 261,729 +0.48(+4.66%)
Oct 07, 2011 10.60 10.64 10.04 10.30 397,096 -0.26(-2.44%)
Oct 06, 2011 10.42 10.57 10.34 10.56 301,359 +0.31(+3.01%)
Oct 05, 2011 9.813 10.28 9.572 10.25 608,990 +0.46(+4.73%)
Oct 04, 2011 8.672 9.847 8.638 9.787 578,458 +0.99(+11.32%)
Oct 03, 2011 9.324 9.401 8.766 8.792 900,795 -0.60(-6.39%)
Sep 30, 2011 9.247 9.547 9.152 9.392 547,475 -0.03(-0.36%)
Sep 29, 2011 9.753 9.941 9.152 9.427 470,194 -0.04(-0.45%)
Sep 28, 2011 9.615 9.633 9.186 9.470 673,115 -0.15(-1.60%)
Sep 27, 2011 9.427 10.02 9.427 9.624 393,631 +0.44(+4.76%)
Sep 26, 2011 9.075 9.212 8.715 9.186 222,001 +0.22(+2.49%)
Sep 23, 2011 8.715 9.084 8.655 8.963 305,569 +0.25(+2.85%)
Sep 22, 2011 8.732 8.955 8.586 8.715 521,288 -0.33(-3.70%)
Sep 21, 2011 9.195 9.367 9.041 9.049 541,750 -0.15(-1.59%)
Sep 20, 2011 9.590 9.735 9.178 9.195 528,835 -0.28(-2.99%)
Sep 19, 2011 9.538 9.624 9.126 9.478 700,589 -0.29(-2.99%)
Sep 16, 2011 9.993 10.10 9.598 9.770 936,912 -0.17(-1.73%)
Sep 15, 2011 9.984 10.10 9.667 9.941 750,677 +0.09(+0.87%)
Sep 14, 2011 9.830 10.10 9.487 9.856 656,415 +0.15(+1.50%)
Sep 13, 2011 9.727 9.881 9.530 9.710 362,049 +0.03(+0.27%)
Sep 12, 2011 9.402 9.787 9.402 9.684 368,190 +0.15(+1.61%)
Sep 09, 2011 9.898 9.975 9.428 9.530 355,382 -0.52(-5.19%)
Sep 08, 2011 10.38 10.48 9.881 10.05 308,604 -0.52(-4.93%)
Sep 07, 2011 10.05 10.58 10.05 10.57 281,545 +0.73(+7.38%)
Sep 06, 2011 9.633 9.906 9.496 9.846 286,734 -0.13(-1.29%)
Sep 02, 2011 10.25 10.32 9.940 9.975 401,844 -0.55(-5.20%)
Sep 01, 2011 11.02 11.14 10.38 10.52 614,716 -0.51(-4.65%)
Aug 31, 2011 11.21 11.41 10.84 11.03 495,321 -0.03(-0.23%)
Aug 30, 2011 11.49 11.53 10.81 11.06 705,424 -0.55(-4.71%)
Aug 29, 2011 10.47 11.77 10.39 11.61 747,420 +1.32(+12.88%)
Aug 26, 2011 8.983 10.35 8.821 10.28 1,465,542 +1.17(+12.85%)
Aug 25, 2011 9.436 9.502 8.975 9.111 863,975 -0.25(-2.65%)
Aug 24, 2011 9.240 9.556 9.188 9.359 534,422 +0.08(+0.83%)
Aug 23, 2011 9.077 9.282 8.863 9.282 610,864 +0.26(+2.84%)
Aug 22, 2011 9.428 9.428 8.940 9.026 331,764 -0.12(-1.31%)
Aug 19, 2011 9.316 9.650 9.111 9.146 459,404 -0.33(-3.52%)
Aug 18, 2011 10.11 10.14 9.385 9.479 760,479 -0.92(-8.87%)
Aug 17, 2011 10.62 10.82 10.34 10.40 276,246 -0.15(-1.38%)
Aug 16, 2011 10.79 10.81 10.45 10.55 286,248 -0.40(-3.67%)
Aug 15, 2011 10.57 11.10 10.56 10.95 314,035 +0.51(+4.91%)
Aug 12, 2011 9.812 10.45 9.744 10.44 506,099 +0.61(+6.17%)
Aug 11, 2011 9.650 9.975 9.479 9.829 854,373 +0.26(+2.68%)
Aug 10, 2011 10.04 10.12 9.539 9.573 598,859 -0.74(-7.21%)
Aug 09, 2011 10.50 10.50 9.607 10.32 748,413 +0.38(+3.78%)
Aug 08, 2011 10.50 10.64 9.915 9.940 724,828 -0.95(-8.71%)
Aug 05, 2011 11.58 11.58 10.66 10.89 759,608 -0.54(-4.71%)
Aug 04, 2011 12.16 12.16 11.43 11.43 604,399 -0.92(-7.47%)
Aug 03, 2011 12.44 12.47 12.02 12.35 553,020 -0.11(-0.89%)
Aug 02, 2011 13.39 13.51 12.43 12.46 427,827 -1.02(-7.55%)
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.