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 (%)
May 30, 2014 15.95 15.98 15.60 15.62 463,384 -0.31(-1.93%)
May 29, 2014 16.34 16.43 15.84 15.93 925,372 -0.28(-1.73%)
May 28, 2014 16.32 16.47 16.18 16.21 444,841 -0.06(-0.38%)
May 27, 2014 16.10 16.46 16.10 16.27 334,379 +0.28(+1.76%)
May 23, 2014 15.88 15.99 15.99 15.99 332,822 +0.01(+0.06%)
May 22, 2014 15.57 15.98 15.43 15.98 731,317 -0.06(-0.38%)
May 21, 2014 16.00 16.12 15.82 16.04 343,410 +0.18(+1.11%)
May 20, 2014 16.02 16.14 15.81 15.87 334,672 -0.24(-1.47%)
May 19, 2014 15.80 16.11 15.62 16.10 199,501 +0.19(+1.21%)
May 16, 2014 15.80 15.98 15.74 15.91 282,966 +0.10(+0.61%)
May 15, 2014 15.68 15.89 15.52 15.82 267,208 +0.02(+0.11%)
May 14, 2014 16.18 16.18 15.76 15.80 218,344 -0.42(-2.60%)
May 13, 2014 16.28 16.45 16.11 16.22 170,467 -0.05(-0.32%)
May 12, 2014 16.02 16.38 15.89 16.27 189,575 +0.42(+2.66%)
May 09, 2014 15.60 15.86 15.40 15.85 395,835 +0.18(+1.12%)
May 08, 2014 15.94 15.99 15.61 15.67 776,281 -0.24(-1.49%)
May 07, 2014 15.83 15.94 15.63 15.91 299,657 +0.05(+0.33%)
May 06, 2014 16.25 16.34 15.80 15.86 209,924 -0.48(-2.95%)
May 05, 2014 16.50 16.59 16.19 16.34 161,304 -0.32(-1.95%)
May 02, 2014 16.44 16.82 16.44 16.67 304,454 +0.24(+1.44%)
May 01, 2014 16.50 16.68 16.22 16.43 328,437 -0.11(-0.64%)
Apr 30, 2014 16.48 16.61 16.20 16.53 199,805 -0.04(-0.21%)
Apr 29, 2014 16.68 16.82 16.53 16.57 292,262 +0.00(+0.00%)
Apr 28, 2014 16.99 17.39 16.32 16.57 330,217 -0.40(-2.38%)
Apr 25, 2014 17.39 17.39 16.75 16.97 299,333 -0.55(-3.15%)
Apr 24, 2014 17.62 17.74 17.04 17.53 322,018 -0.01(-0.05%)
Apr 23, 2014 17.85 17.89 17.51 17.54 216,596 -0.32(-1.77%)
Apr 22, 2014 17.67 17.88 17.52 17.85 190,715 +0.27(+1.55%)
Apr 21, 2014 17.76 17.76 17.31 17.58 204,117 -0.16(-0.89%)
Apr 17, 2014 17.62 17.74 17.74 17.74 167,835 +0.11(+0.60%)
Apr 16, 2014 17.55 17.79 17.31 17.63 101,521 +0.24(+1.36%)
Apr 15, 2014 17.54 17.62 17.07 17.39 174,751 -0.14(-0.80%)
Apr 14, 2014 17.67 17.67 17.32 17.54 217,438 +0.11(+0.65%)
Apr 11, 2014 17.63 17.82 17.25 17.42 366,528 -0.39(-2.22%)
Apr 10, 2014 18.36 18.54 17.76 17.82 225,893 -0.54(-2.96%)
Apr 09, 2014 18.01 18.55 17.90 18.36 410,561 +0.75(+4.24%)
Apr 08, 2014 17.46 17.89 17.45 17.61 237,675 +0.16(+0.90%)
Apr 07, 2014 17.92 18.11 17.24 17.46 142,464 -0.51(-2.83%)
Apr 04, 2014 18.59 18.80 17.86 17.97 173,914 -0.50(-2.71%)
Apr 03, 2014 18.59 18.68 18.35 18.47 129,538 -0.17(-0.89%)
Apr 02, 2014 18.34 18.68 18.16 18.63 187,614 +0.28(+1.53%)
Apr 01, 2014 18.13 18.35 18.04 18.35 217,935 +0.20(+1.11%)
Mar 31, 2014 17.60 18.18 17.44 18.15 267,356 +0.68(+3.87%)
Mar 28, 2014 17.20 17.60 17.20 17.47 171,696 +0.26(+1.53%)
Mar 27, 2014 17.36 17.47 16.99 17.21 163,338 -0.18(-1.06%)
Mar 26, 2014 18.19 18.20 17.38 17.39 177,954 -0.69(-3.83%)
Mar 25, 2014 17.88 18.11 17.84 18.09 260,261 +0.35(+1.98%)
Mar 24, 2014 17.96 18.04 17.55 17.74 209,849 -0.20(-1.13%)
Mar 21, 2014 18.09 18.14 17.80 17.94 382,264 -0.06(-0.34%)
Mar 20, 2014 18.17 18.25 17.82 18.00 169,364 -0.23(-1.25%)
Mar 19, 2014 18.52 18.74 18.02 18.23 301,957 -0.18(-0.95%)
Mar 18, 2014 17.73 18.42 17.67 18.40 200,480 +0.64(+3.61%)
Mar 17, 2014 17.96 18.25 17.73 17.76 295,642 -0.11(-0.59%)
Mar 14, 2014 17.40 17.89 17.40 17.87 266,948 +0.39(+2.21%)
Mar 13, 2014 17.93 17.97 17.21 17.48 357,369 -0.35(-1.97%)
Mar 12, 2014 17.43 17.83 17.33 17.83 322,859 +0.24(+1.35%)
Mar 11, 2014 17.32 17.75 17.32 17.60 328,182 +0.28(+1.62%)
Mar 10, 2014 17.36 17.46 17.06 17.32 318,967 -0.13(-0.75%)
Mar 07, 2014 17.62 17.69 17.29 17.45 369,072 -0.07(-0.40%)
Mar 06, 2014 17.61 18.16 17.44 17.52 809,818 +0.03(+0.15%)
Mar 05, 2014 17.40 17.55 17.20 17.49 281,817 +0.03(+0.15%)
Mar 04, 2014 17.23 17.80 17.23 17.47 595,808 +0.39(+2.31%)
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.