Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.21 15.32 15.02 15.02 221,363 -0.25(-1.64%)
Dec 29, 2011 14.45 15.31 14.45 15.27 245,919 +0.86(+5.97%)
Dec 28, 2011 14.95 15.01 14.35 14.41 208,170 -0.61(-4.06%)
Dec 27, 2011 14.77 15.16 14.70 15.02 104,547 +0.14(+0.94%)
Dec 23, 2011 14.97 15.09 14.80 14.88 157,440 +0.26(+1.78%)
Dec 21, 2011 13.91 14.71 13.75 14.62 315,497 +0.70(+5.03%)
Dec 20, 2011 13.26 14.09 13.09 13.92 239,348 +1.03(+7.99%)
Dec 19, 2011 12.99 13.22 12.71 12.89 681,041 +0.02(+0.16%)
Dec 16, 2011 13.52 14.12 12.81 12.87 1,551,575 -0.56(-4.17%)
Dec 15, 2011 13.75 13.79 13.25 13.43 483,880 -0.08(-0.59%)
Dec 14, 2011 13.90 14.17 13.50 13.51 654,906 -0.57(-4.05%)
Dec 13, 2011 14.42 14.75 13.99 14.08 454,752 -0.25(-1.74%)
Dec 12, 2011 14.40 14.67 13.93 14.33 488,315 -0.59(-3.95%)
Dec 09, 2011 14.56 15.24 14.39 14.92 446,983 +0.43(+2.97%)
Dec 08, 2011 15.14 15.14 14.41 14.49 279,251 -0.83(-5.42%)
Dec 07, 2011 15.18 15.73 14.88 15.32 317,280 -0.02(-0.13%)
Dec 06, 2011 15.70 15.70 15.30 15.34 217,852 -0.36(-2.29%)
Dec 05, 2011 15.53 16.00 15.29 15.70 239,976 +0.53(+3.49%)
Dec 02, 2011 15.18 15.44 14.97 15.17 186,616 +0.28(+1.88%)
Dec 01, 2011 15.08 15.25 14.81 14.89 206,449 -0.19(-1.26%)
Nov 30, 2011 14.55 15.10 14.08 15.08 372,705 +1.36(+9.91%)
Nov 29, 2011 13.69 13.87 13.41 13.72 181,602 +0.07(+0.51%)
Nov 28, 2011 13.52 13.88 13.43 13.65 238,938 +0.66(+5.08%)
Nov 25, 2011 13.35 13.60 12.95 12.99 86,287 -0.49(-3.64%)
Nov 23, 2011 13.83 13.89 13.46 13.48 197,648 -0.54(-3.85%)
Nov 22, 2011 14.27 14.40 13.99 14.02 102,029 -0.27(-1.89%)
Nov 21, 2011 14.26 14.53 14.15 14.29 183,564 -0.27(-1.85%)
Nov 18, 2011 14.51 14.74 14.44 14.56 213,896 +0.13(+0.90%)
Nov 17, 2011 14.66 14.94 14.28 14.43 244,210 -0.29(-1.97%)
Nov 16, 2011 14.81 15.22 14.70 14.72 153,881 -0.33(-2.19%)
Nov 15, 2011 14.46 15.14 14.46 15.05 156,379 +0.50(+3.44%)
Nov 14, 2011 14.97 15.26 14.48 14.55 148,165 -0.49(-3.26%)
Nov 11, 2011 14.54 15.12 14.54 15.04 158,139 +0.74(+5.17%)
Nov 10, 2011 14.30 14.51 14.09 14.30 216,682 +0.30(+2.14%)
Nov 09, 2011 14.68 14.79 13.98 14.00 243,127 -1.27(-8.32%)
Nov 08, 2011 15.17 15.32 14.58 15.27 154,246 +0.31(+2.07%)
Nov 07, 2011 15.05 15.25 14.54 14.96 113,523 -0.18(-1.19%)
Nov 04, 2011 15.19 15.29 14.88 15.14 120,083 -0.25(-1.62%)
Nov 03, 2011 14.66 15.46 14.38 15.39 211,575 +0.99(+6.88%)
Nov 02, 2011 13.97 14.47 13.94 14.40 280,245 +0.64(+4.65%)
Nov 01, 2011 13.95 14.32 13.47 13.76 438,699 -0.99(-6.71%)
Oct 31, 2011 15.10 15.23 14.70 14.75 224,060 -0.67(-4.35%)
Oct 28, 2011 15.65 15.86 15.21 15.42 228,840 -0.29(-1.85%)
Oct 27, 2011 15.20 15.96 15.11 15.71 429,840 +1.06(+7.24%)
Oct 26, 2011 14.42 14.78 13.76 14.65 301,130 +0.55(+3.90%)
Oct 25, 2011 14.64 14.83 14.05 14.10 258,129 -0.69(-4.67%)
Oct 24, 2011 14.47 15.08 14.41 14.79 417,523 +0.35(+2.42%)
Oct 21, 2011 14.32 14.55 13.99 14.44 318,092 +0.39(+2.78%)
Oct 20, 2011 14.10 14.19 13.50 14.05 227,881 +0.01(+0.07%)
Oct 19, 2011 13.98 14.65 13.80 14.04 414,608 +0.02(+0.14%)
Oct 18, 2011 12.62 14.14 12.44 14.02 390,443 +1.51(+12.07%)
Oct 17, 2011 13.25 13.25 12.42 12.51 276,565 -0.92(-6.85%)
Oct 14, 2011 13.20 13.50 13.00 13.43 176,575 +0.42(+3.23%)
Oct 13, 2011 12.80 13.04 12.54 13.01 156,726 +0.07(+0.54%)
Oct 12, 2011 12.83 13.12 12.68 12.94 252,326 +0.21(+1.65%)
Oct 11, 2011 12.40 12.83 12.33 12.73 346,644 +0.16(+1.27%)
Oct 10, 2011 12.39 12.70 12.10 12.57 224,498 +0.56(+4.66%)
Oct 07, 2011 12.36 12.40 11.70 12.01 340,609 -0.30(-2.44%)
Oct 06, 2011 12.15 12.32 12.05 12.31 258,491 +0.36(+3.01%)
Oct 05, 2011 11.44 11.99 11.16 11.95 522,361 +0.54(+4.73%)
Oct 04, 2011 10.11 11.48 10.07 11.41 496,172 +1.16(+11.32%)
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.