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 (%)
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%)
Mar 01, 2012 14.75 14.83 14.45 14.45 393,770 -0.19(-1.29%)
Feb 29, 2012 14.87 15.18 14.52 14.64 303,320 -0.20(-1.33%)
Feb 28, 2012 15.16 15.19 14.73 14.83 384,421 -0.64(-4.12%)
Feb 27, 2012 15.10 15.67 15.07 15.47 272,316 +0.21(+1.35%)
Feb 24, 2012 15.94 16.00 15.20 15.26 221,561 -0.69(-4.32%)
Feb 23, 2012 15.58 15.99 15.45 15.95 294,928 +0.36(+2.32%)
Feb 22, 2012 15.84 15.88 15.41 15.59 214,366 -0.29(-1.84%)
Feb 21, 2012 16.02 16.16 15.78 15.88 218,680 -0.04(-0.27%)
Feb 17, 2012 15.81 15.99 15.80 15.93 126,080 +0.21(+1.31%)
Feb 16, 2012 15.01 15.72 14.98 15.72 237,506 +0.75(+5.00%)
Feb 15, 2012 15.54 15.54 14.90 14.97 194,838 -0.40(-2.63%)
Feb 14, 2012 15.57 15.60 15.07 15.38 163,469 -0.31(-1.97%)
Feb 13, 2012 15.55 15.73 15.43 15.69 147,156 +0.40(+2.59%)
Feb 10, 2012 15.38 15.58 15.14 15.29 132,669 -0.35(-2.25%)
Feb 09, 2012 15.61 15.72 15.36 15.64 124,826 +0.14(+0.89%)
Feb 08, 2012 15.36 15.64 15.32 15.50 171,554 +0.21(+1.35%)
Feb 07, 2012 15.54 15.57 15.28 15.30 100,310 -0.26(-1.66%)
Feb 06, 2012 15.56 15.83 15.38 15.56 124,925 -0.19(-1.20%)
Feb 03, 2012 15.57 15.91 15.44 15.75 242,995 +0.56(+3.68%)
Feb 02, 2012 14.98 15.38 14.91 15.19 237,987 +0.28(+1.91%)
Feb 01, 2012 14.30 14.95 14.11 14.90 340,074 +0.77(+5.42%)
Jan 31, 2012 14.30 14.45 13.88 14.14 271,281 -0.01(-0.06%)
Jan 30, 2012 14.36 14.37 14.01 14.15 297,827 -0.43(-2.95%)
Jan 27, 2012 14.28 14.61 14.28 14.58 127,450 +0.20(+1.38%)
Jan 26, 2012 14.72 14.81 14.27 14.38 154,754 -0.25(-1.71%)
Jan 25, 2012 14.49 14.67 14.21 14.63 244,506 +0.15(+1.01%)
Jan 24, 2012 14.24 14.55 14.13 14.48 250,974 +0.09(+0.66%)
Jan 23, 2012 14.62 14.71 14.25 14.39 159,971 -0.19(-1.30%)
Jan 20, 2012 14.72 14.80 14.45 14.58 340,136 -0.09(-0.65%)
Jan 19, 2012 15.06 15.06 14.61 14.67 276,128 -0.34(-2.24%)
Jan 18, 2012 14.62 15.12 14.48 15.01 234,310 +0.34(+2.35%)
Jan 17, 2012 14.56 14.72 14.46 14.66 439,210 +0.24(+1.67%)
Jan 13, 2012 14.36 14.51 14.31 14.42 416,166 -0.21(-1.41%)
Jan 12, 2012 14.33 14.64 14.08 14.63 232,945 +0.30(+2.10%)
Jan 11, 2012 14.14 14.40 14.07 14.33 225,774 +0.09(+0.67%)
Jan 10, 2012 14.03 14.24 13.96 14.23 144,184 +0.46(+3.37%)
Jan 09, 2012 13.83 13.96 13.65 13.77 213,765 -0.03(-0.25%)
Jan 06, 2012 13.89 14.03 13.57 13.80 210,352 -0.14(-0.99%)
Jan 05, 2012 13.04 14.05 12.80 13.94 429,047 +0.74(+5.61%)
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.