Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.17 14.49 14.08 14.17 125,975 -0.06(-0.43%)
Apr 29, 2013 14.16 14.44 14.07 14.23 223,454 +0.14(+0.99%)
Apr 26, 2013 14.49 14.48 14.01 14.09 227,170 -0.39(-2.71%)
Apr 25, 2013 14.55 14.76 14.46 14.48 176,907 +0.02(+0.12%)
Apr 24, 2013 14.49 14.61 14.30 14.47 210,044 +0.08(+0.54%)
Apr 23, 2013 14.47 14.77 14.23 14.39 330,708 +0.06(+0.43%)
Apr 22, 2013 14.07 14.42 13.90 14.33 474,016 +0.28(+1.98%)
Apr 19, 2013 14.08 14.13 13.77 14.05 268,311 +0.00(+0.00%)
Apr 18, 2013 14.32 14.41 13.97 14.05 773,677 -0.27(-1.89%)
Apr 17, 2013 14.16 14.37 13.99 14.32 1,023,894 -0.03(-0.18%)
Apr 16, 2013 13.67 14.39 13.47 14.34 817,394 +0.84(+6.19%)
Apr 15, 2013 14.39 14.39 13.39 13.51 427,720 -1.03(-7.07%)
Apr 12, 2013 14.73 14.88 14.52 14.54 320,188 -0.27(-1.82%)
Apr 11, 2013 14.40 14.87 14.40 14.81 788,247 +0.39(+2.72%)
Apr 10, 2013 14.20 14.46 14.01 14.41 679,069 +0.24(+1.72%)
Apr 09, 2013 13.96 14.22 13.91 14.17 645,635 +0.23(+1.62%)
Apr 08, 2013 13.80 13.99 13.70 13.94 289,486 +0.17(+1.27%)
Apr 05, 2013 13.61 13.78 13.44 13.77 470,966 -0.12(-0.88%)
Apr 04, 2013 13.81 13.90 13.69 13.89 409,895 +0.09(+0.63%)
Apr 03, 2013 14.14 14.15 13.76 13.80 1,181,307 -0.37(-2.58%)
Apr 02, 2013 14.09 14.22 13.94 14.17 567,690 +0.16(+1.12%)
Apr 01, 2013 14.18 14.68 13.93 14.01 791,188 -0.01(-0.06%)
Mar 28, 2013 13.86 14.07 13.78 14.02 1,538,576 +0.16(+1.13%)
Mar 27, 2013 13.88 13.95 13.84 13.87 592,608 -0.12(-0.87%)
Mar 26, 2013 14.03 14.07 13.88 13.99 717,109 +0.01(+0.06%)
Mar 25, 2013 14.20 14.31 13.82 13.98 509,603 -0.19(-1.35%)
Mar 22, 2013 14.38 14.43 13.96 14.17 409,781 -0.10(-0.73%)
Mar 21, 2013 14.46 14.61 14.27 14.28 279,086 -0.30(-2.03%)
Mar 20, 2013 14.63 14.64 14.48 14.57 652,631 +0.03(+0.24%)
Mar 19, 2013 14.94 14.98 14.49 14.54 402,660 -0.32(-2.17%)
Mar 18, 2013 14.91 15.16 14.81 14.86 431,196 -0.24(-1.61%)
Mar 15, 2013 15.33 15.34 14.90 15.10 2,087,955 -0.23(-1.48%)
Mar 14, 2013 15.24 15.49 15.14 15.33 443,857 +0.10(+0.69%)
Mar 13, 2013 15.20 15.37 15.02 15.22 534,438 +0.09(+0.58%)
Mar 12, 2013 15.74 15.80 15.09 15.14 626,920 -0.63(-4.02%)
Mar 11, 2013 16.04 16.04 15.66 15.77 539,012 -0.24(-1.52%)
Mar 08, 2013 16.49 16.61 15.79 16.02 1,007,427 -0.37(-2.28%)
Mar 07, 2013 17.60 17.70 15.64 16.39 2,369,845 -1.52(-8.49%)
Mar 06, 2013 17.76 17.98 17.63 17.91 284,025 +0.23(+1.28%)
Mar 05, 2013 17.34 17.78 17.14 17.68 319,182 +0.47(+2.73%)
Mar 04, 2013 17.27 17.32 16.85 17.21 281,636 -0.12(-0.70%)
Mar 01, 2013 17.17 17.47 16.85 17.34 313,820 +0.03(+0.20%)
Feb 28, 2013 17.22 17.47 17.03 17.30 280,072 +0.06(+0.35%)
Feb 27, 2013 16.87 17.49 16.81 17.24 275,205 +0.34(+2.01%)
Feb 26, 2013 16.58 17.32 16.34 16.90 272,672 -0.07(-0.41%)
Feb 22, 2013 16.95 17.07 16.81 16.97 175,576 +0.11(+0.67%)
Feb 21, 2013 16.89 17.05 16.70 16.86 311,469 -0.04(-0.26%)
Feb 20, 2013 17.83 17.84 16.87 16.90 294,545 -0.97(-5.44%)
Feb 19, 2013 17.80 17.87 17.56 17.87 452,817 +0.10(+0.59%)
Feb 15, 2013 17.71 17.82 17.63 17.77 205,511 +0.14(+0.79%)
Feb 14, 2013 17.72 17.80 17.58 17.63 126,324 -0.18(-1.02%)
Feb 13, 2013 17.75 17.83 17.61 17.81 200,662 +0.12(+0.69%)
Feb 12, 2013 17.21 17.81 17.16 17.69 429,776 +0.54(+3.14%)
Feb 11, 2013 17.29 17.31 17.04 17.15 162,911 -0.10(-0.55%)
Feb 08, 2013 17.36 17.50 17.21 17.25 235,400 -0.02(-0.10%)
Feb 07, 2013 17.39 17.39 16.81 17.27 436,266 -0.17(-0.95%)
Feb 06, 2013 17.68 17.80 17.39 17.43 314,476 -0.10(-0.59%)
Feb 04, 2013 18.00 18.08 17.42 17.54 281,091 -0.58(-3.21%)
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.