Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.62 15.75 15.15 15.22 351,692 -0.19(-1.23%)
Mar 29, 2012 15.20 15.46 15.01 15.41 946,092 +0.01(+0.06%)
Mar 28, 2012 15.20 15.59 15.00 15.40 974,561 +0.16(+1.08%)
Mar 27, 2012 14.88 15.34 14.88 15.24 696,460 +0.35(+2.38%)
Mar 26, 2012 14.76 14.94 14.65 14.88 254,469 +0.45(+3.11%)
Mar 23, 2012 14.04 14.47 13.97 14.44 272,327 +0.28(+1.95%)
Mar 22, 2012 14.20 14.22 13.88 14.16 336,295 -0.30(-2.09%)
Mar 21, 2012 14.47 14.52 14.19 14.46 227,468 +0.03(+0.24%)
Mar 20, 2012 14.66 14.79 14.29 14.43 168,345 -0.43(-2.91%)
Mar 19, 2012 14.66 15.14 14.62 14.86 286,105 +0.16(+1.12%)
Mar 16, 2012 15.01 15.10 14.68 14.70 644,011 -0.23(-1.56%)
Mar 15, 2012 14.58 14.95 14.32 14.93 362,105 +0.37(+2.55%)
Mar 14, 2012 14.78 15.09 14.47 14.56 376,827 -0.25(-1.69%)
Mar 13, 2012 14.47 14.82 14.25 14.81 340,317 +0.54(+3.75%)
Mar 12, 2012 14.13 14.33 14.10 14.27 190,586 +0.16(+1.10%)
Mar 09, 2012 13.87 14.47 13.85 14.12 234,421 +0.28(+2.05%)
Mar 08, 2012 13.24 13.98 13.24 13.83 405,649 +0.74(+5.66%)
Mar 07, 2012 13.41 13.41 12.89 13.09 544,546 -0.24(-1.81%)
Mar 06, 2012 12.98 13.52 12.82 13.33 956,051 -1.00(-6.97%)
Mar 05, 2012 14.13 14.44 13.86 14.33 250,166 +0.18(+1.28%)
Mar 02, 2012 14.44 14.60 14.07 14.15 205,063 -0.31(-2.14%)
Mar 01, 2012 14.76 14.85 14.46 14.46 393,361 -0.19(-1.29%)
Feb 29, 2012 14.88 15.19 14.54 14.65 303,005 -0.20(-1.33%)
Feb 28, 2012 15.18 15.20 14.75 14.85 384,022 -0.64(-4.12%)
Feb 27, 2012 15.12 15.68 15.08 15.49 272,033 +0.21(+1.35%)
Feb 24, 2012 15.96 16.01 15.22 15.28 221,331 -0.69(-4.32%)
Feb 23, 2012 15.60 16.00 15.47 15.97 294,621 +0.36(+2.32%)
Feb 22, 2012 15.86 15.90 15.43 15.61 214,143 -0.29(-1.84%)
Feb 21, 2012 16.04 16.18 15.79 15.90 218,453 -0.04(-0.27%)
Feb 17, 2012 15.83 16.00 15.81 15.94 125,949 +0.21(+1.31%)
Feb 16, 2012 15.03 15.74 14.99 15.74 237,259 +0.75(+5.00%)
Feb 15, 2012 15.56 15.56 14.92 14.99 194,636 -0.40(-2.63%)
Feb 14, 2012 15.59 15.62 15.09 15.39 163,299 -0.31(-1.97%)
Feb 13, 2012 15.56 15.74 15.44 15.70 147,003 +0.40(+2.59%)
Feb 10, 2012 15.40 15.60 15.16 15.31 132,531 -0.35(-2.25%)
Feb 09, 2012 15.62 15.74 15.37 15.66 124,696 +0.14(+0.89%)
Feb 08, 2012 15.37 15.66 15.33 15.52 171,376 +0.21(+1.35%)
Feb 07, 2012 15.56 15.59 15.30 15.31 100,206 -0.26(-1.66%)
Feb 06, 2012 15.57 15.85 15.39 15.57 124,795 -0.19(-1.20%)
Feb 03, 2012 15.59 15.93 15.46 15.76 242,742 +0.56(+3.68%)
Feb 02, 2012 15.00 15.39 14.93 15.20 237,740 +0.28(+1.91%)
Feb 01, 2012 14.31 14.97 14.13 14.92 339,721 +0.77(+5.42%)
Jan 31, 2012 14.31 14.46 13.89 14.15 270,999 -0.01(-0.06%)
Jan 30, 2012 14.38 14.38 14.02 14.16 297,518 -0.43(-2.95%)
Jan 27, 2012 14.30 14.63 14.30 14.59 127,318 +0.20(+1.38%)
Jan 26, 2012 14.74 14.82 14.29 14.39 154,593 -0.25(-1.71%)
Jan 25, 2012 14.50 14.69 14.22 14.64 244,252 +0.15(+1.01%)
Jan 24, 2012 14.25 14.56 14.14 14.50 250,713 +0.09(+0.66%)
Jan 23, 2012 14.63 14.73 14.26 14.40 159,805 -0.19(-1.30%)
Jan 20, 2012 14.74 14.81 14.46 14.59 339,782 -0.09(-0.64%)
Jan 19, 2012 15.07 15.07 14.63 14.69 275,841 -0.34(-2.24%)
Jan 18, 2012 14.63 15.14 14.50 15.02 234,066 +0.34(+2.35%)
Jan 17, 2012 14.57 14.74 14.47 14.68 438,753 +0.24(+1.67%)
Jan 13, 2012 14.38 14.52 14.32 14.44 415,734 -0.21(-1.41%)
Jan 12, 2012 14.35 14.65 14.09 14.64 232,703 +0.30(+2.10%)
Jan 11, 2012 14.15 14.42 14.08 14.34 225,540 +0.09(+0.67%)
Jan 10, 2012 14.05 14.25 13.98 14.25 144,034 +0.47(+3.37%)
Jan 09, 2012 13.84 13.97 13.66 13.78 213,543 -0.03(-0.25%)
Jan 06, 2012 13.90 14.05 13.58 13.82 210,133 -0.14(-0.99%)
Jan 05, 2012 13.06 14.07 12.82 13.95 428,601 +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.