Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.77 20.46 19.77 20.41 319,509 +0.60(+3.03%)
Dec 28, 2012 19.83 20.02 19.65 19.81 191,778 -0.19(-0.95%)
Dec 27, 2012 19.91 20.04 19.56 20.00 1,094,402 +0.03(+0.15%)
Dec 26, 2012 20.25 20.26 19.80 19.97 367,164 -0.31(-1.53%)
Dec 24, 2012 20.60 20.80 19.81 20.28 286,160 -0.04(-0.20%)
Dec 21, 2012 21.65 21.66 19.75 20.32 2,040,946 -1.87(-8.43%)
Dec 20, 2012 21.81 22.27 21.63 22.19 278,895 +0.33(+1.51%)
Dec 19, 2012 21.86 22.15 21.41 21.86 248,436 +0.00(+0.00%)
Dec 18, 2012 21.11 21.95 21.07 21.86 346,983 +0.86(+4.10%)
Dec 17, 2012 20.87 21.16 20.69 21.00 264,543 +0.24(+1.16%)
Dec 14, 2012 20.89 21.29 20.66 20.76 188,000 -0.29(-1.38%)
Dec 13, 2012 20.98 21.14 20.82 21.05 232,586 +0.03(+0.14%)
Dec 12, 2012 21.00 21.43 20.81 21.02 233,710 +0.12(+0.57%)
Dec 11, 2012 21.45 21.66 20.79 20.90 364,336 -0.40(-1.88%)
Dec 10, 2012 21.20 21.41 21.06 21.30 338,453 +0.15(+0.71%)
Dec 07, 2012 21.41 21.53 21.09 21.15 168,473 -0.09(-0.42%)
Dec 06, 2012 21.17 21.34 20.73 21.24 143,760 +0.13(+0.62%)
Dec 05, 2012 21.44 21.45 20.87 21.11 221,831 -0.29(-1.36%)
Dec 04, 2012 21.31 21.60 21.16 21.40 184,626 +0.48(+2.29%)
Nov 30, 2012 20.95 21.11 20.74 20.92 444,531 +0.03(+0.14%)
Nov 29, 2012 21.11 21.55 20.79 20.89 422,830 -0.08(-0.38%)
Nov 28, 2012 21.22 21.31 20.80 20.97 336,648 -0.31(-1.46%)
Nov 27, 2012 21.12 21.62 21.01 21.28 201,463 +0.18(+0.85%)
Nov 26, 2012 20.48 21.10 20.48 21.10 157,608 +0.48(+2.33%)
Nov 23, 2012 20.49 20.83 20.49 20.62 103,170 +0.17(+0.83%)
Nov 21, 2012 20.22 20.58 20.15 20.45 81,569 +0.29(+1.44%)
Nov 20, 2012 19.81 20.23 19.72 20.16 184,063 +0.36(+1.82%)
Nov 19, 2012 19.08 20.14 18.90 19.80 212,298 +0.98(+5.21%)
Nov 16, 2012 18.43 19.03 18.25 18.82 284,544 +0.33(+1.78%)
Nov 15, 2012 18.61 18.87 18.03 18.49 285,840 -0.13(-0.70%)
Nov 14, 2012 19.15 19.32 18.51 18.62 330,763 -0.47(-2.46%)
Nov 13, 2012 18.93 19.25 18.81 19.09 240,365 +0.09(+0.47%)
Nov 12, 2012 19.43 19.48 18.91 19.00 300,658 -0.37(-1.91%)
Nov 09, 2012 19.50 19.65 19.19 19.37 150,157 -0.22(-1.12%)
Nov 08, 2012 20.47 20.57 19.59 19.59 321,001 -0.91(-4.44%)
Nov 07, 2012 20.33 20.63 19.89 20.50 264,794 -0.09(-0.44%)
Nov 06, 2012 20.74 20.74 20.41 20.59 223,818 +0.00(+0.00%)
Nov 05, 2012 19.99 20.72 19.99 20.59 137,147 +0.55(+2.74%)
Nov 02, 2012 20.56 20.56 20.00 20.04 187,003 -0.35(-1.72%)
Nov 01, 2012 19.71 20.63 19.58 20.39 315,609 +0.62(+3.14%)
Oct 31, 2012 19.42 19.86 19.42 19.77 203,593 +0.38(+1.96%)
Oct 26, 2012 19.50 19.39 19.39 19.39 171,900 -0.13(-0.67%)
Oct 25, 2012 19.94 20.03 19.33 19.52 113,128 -0.21(-1.06%)
Oct 24, 2012 19.78 19.93 19.60 19.73 134,095 +0.01(+0.05%)
Oct 23, 2012 19.36 19.93 19.13 19.72 186,238 -0.08(-0.40%)
Oct 19, 2012 19.95 20.06 19.50 19.80 155,203 -0.26(-1.30%)
Oct 18, 2012 19.63 20.22 19.63 20.06 261,108 +0.35(+1.78%)
Oct 17, 2012 19.43 19.87 19.25 19.71 348,491 +0.46(+2.39%)
Oct 16, 2012 19.39 19.50 19.13 19.25 266,376 -0.05(-0.26%)
Oct 15, 2012 19.18 19.30 18.99 19.30 130,241 +0.26(+1.37%)
Oct 12, 2012 19.29 19.36 18.88 19.04 191,835 -0.21(-1.09%)
Oct 11, 2012 19.49 19.76 19.23 19.25 188,352 -0.02(-0.10%)
Oct 10, 2012 19.53 19.54 19.18 19.27 242,466 -0.23(-1.18%)
Oct 09, 2012 19.50 19.53 19.28 19.50 369,075 -0.08(-0.41%)
Oct 08, 2012 19.75 19.84 19.45 19.58 174,139 -0.25(-1.26%)
Oct 05, 2012 19.47 20.11 19.46 19.83 255,420 +0.42(+2.16%)
Oct 04, 2012 19.35 19.62 19.14 19.41 271,650 +0.11(+0.57%)
Oct 03, 2012 18.84 19.32 18.65 19.30 207,896 +0.54(+2.88%)
Oct 02, 2012 18.78 18.94 18.52 18.76 158,113 +0.05(+0.27%)
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.