Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.28 14.44 13.81 14.24 360,308 -0.01(-0.06%)
May 30, 2012 14.71 14.76 14.23 14.25 247,729 -0.68(-4.56%)
May 29, 2012 14.64 15.07 14.58 14.93 261,594 +0.48(+3.34%)
May 25, 2012 14.54 14.61 14.28 14.45 117,809 -0.08(-0.53%)
May 24, 2012 14.21 14.52 14.05 14.52 186,469 +0.36(+2.56%)
May 23, 2012 13.79 14.23 13.54 14.16 309,772 +0.16(+1.17%)
May 22, 2012 14.02 14.15 13.86 14.00 313,095 -0.02(-0.12%)
May 21, 2012 14.01 14.14 13.82 14.02 266,721 +0.09(+0.68%)
May 18, 2012 13.93 14.09 13.77 13.92 413,192 -0.03(-0.25%)
May 17, 2012 14.43 14.46 13.77 13.96 393,721 -0.46(-3.17%)
May 16, 2012 14.99 15.20 14.41 14.41 315,929 -0.44(-2.96%)
May 15, 2012 14.96 15.32 14.80 14.85 263,489 -0.16(-1.03%)
May 14, 2012 15.49 15.61 14.97 15.01 261,978 -0.74(-4.71%)
May 11, 2012 15.39 15.82 15.26 15.75 374,434 +0.16(+1.00%)
May 10, 2012 15.62 15.84 15.42 15.59 303,231 +0.12(+0.78%)
May 09, 2012 15.24 15.55 15.19 15.47 200,637 -0.04(-0.28%)
May 08, 2012 15.38 15.55 15.12 15.52 264,247 -0.06(-0.39%)
May 07, 2012 15.43 15.62 15.33 15.58 227,809 +0.06(+0.39%)
May 04, 2012 15.71 15.76 15.44 15.52 455,843 -0.35(-2.23%)
May 03, 2012 16.32 16.32 15.76 15.87 171,436 -0.45(-2.75%)
May 02, 2012 15.98 16.47 15.90 16.32 280,320 +0.15(+0.91%)
May 01, 2012 15.90 16.43 15.90 16.17 404,052 +0.28(+1.74%)
Apr 30, 2012 16.06 16.18 15.73 15.90 343,937 -0.19(-1.18%)
Apr 27, 2012 15.53 16.15 15.44 16.09 257,753 +0.58(+3.73%)
Apr 26, 2012 15.21 15.53 15.17 15.51 218,481 +0.32(+2.10%)
Apr 25, 2012 15.11 15.34 15.10 15.19 236,324 +0.35(+2.32%)
Apr 24, 2012 14.47 14.89 14.28 14.84 337,412 +0.36(+2.50%)
Apr 23, 2012 14.55 14.58 14.27 14.48 364,910 -0.44(-2.95%)
Apr 20, 2012 15.08 15.15 14.84 14.92 332,028 +0.08(+0.52%)
Apr 19, 2012 15.22 15.28 14.69 14.84 275,972 -0.41(-2.66%)
Apr 18, 2012 15.69 15.70 15.16 15.25 474,407 -0.64(-4.02%)
Apr 17, 2012 15.77 16.12 15.77 15.89 634,632 +0.32(+2.05%)
Apr 16, 2012 15.53 15.81 15.40 15.57 370,423 +0.11(+0.73%)
Apr 13, 2012 15.51 15.51 15.21 15.46 354,168 -0.13(-0.83%)
Apr 12, 2012 15.12 15.78 15.12 15.59 313,026 +0.43(+2.85%)
Apr 11, 2012 15.10 15.15 14.94 15.15 380,135 +0.36(+2.45%)
Apr 10, 2012 14.94 15.04 14.79 14.79 1,290,552 -0.25(-1.66%)
Apr 09, 2012 14.92 15.11 14.79 15.04 1,161,394 -0.22(-1.47%)
Apr 05, 2012 15.20 15.47 15.17 15.27 354,085 -0.05(-0.34%)
Apr 04, 2012 15.27 15.36 15.07 15.32 576,351 -0.16(-1.06%)
Apr 03, 2012 15.27 15.48 15.27 15.48 639,816 +0.16(+1.01%)
Apr 02, 2012 15.18 15.39 15.09 15.33 485,916 +0.12(+0.79%)
Mar 30, 2012 15.60 15.73 15.14 15.21 352,058 -0.19(-1.23%)
Mar 29, 2012 15.19 15.45 14.99 15.40 947,076 +0.01(+0.06%)
Mar 28, 2012 15.19 15.58 14.98 15.39 975,575 +0.16(+1.08%)
Mar 27, 2012 14.86 15.33 14.86 15.22 697,184 +0.35(+2.38%)
Mar 26, 2012 14.74 14.92 14.64 14.87 254,734 +0.45(+3.11%)
Mar 23, 2012 14.02 14.46 13.96 14.42 272,610 +0.28(+1.95%)
Mar 22, 2012 14.19 14.21 13.87 14.14 336,645 -0.30(-2.09%)
Mar 21, 2012 14.46 14.51 14.18 14.45 227,705 +0.03(+0.24%)
Mar 20, 2012 14.65 14.77 14.27 14.41 168,520 -0.43(-2.90%)
Mar 19, 2012 14.65 15.12 14.60 14.84 286,403 +0.16(+1.12%)
Mar 16, 2012 14.99 15.09 14.66 14.68 644,681 -0.23(-1.56%)
Mar 15, 2012 14.57 14.93 14.31 14.91 362,481 +0.37(+2.55%)
Mar 14, 2012 14.77 15.08 14.46 14.54 377,219 -0.25(-1.69%)
Mar 13, 2012 14.46 14.80 14.24 14.79 340,671 +0.53(+3.75%)
Mar 12, 2012 14.11 14.32 14.09 14.26 190,784 +0.15(+1.10%)
Mar 09, 2012 13.85 14.46 13.84 14.10 234,665 +0.28(+2.06%)
Mar 08, 2012 13.22 13.96 13.22 13.82 406,071 +0.74(+5.66%)
Mar 07, 2012 13.40 13.40 12.87 13.08 545,113 -0.24(-1.81%)
Mar 06, 2012 12.97 13.51 12.81 13.32 957,045 -1.00(-6.97%)
Mar 05, 2012 14.12 14.42 13.84 14.32 250,426 +0.18(+1.28%)
Mar 02, 2012 14.43 14.58 14.05 14.14 205,276 -0.31(-2.14%)
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.