Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.17 18.21 17.77 17.80 406,687 -0.35(-1.93%)
May 29, 2014 18.62 18.72 18.05 18.15 812,149 -0.32(-1.73%)
May 28, 2014 18.59 18.77 18.43 18.47 390,413 -0.07(-0.38%)
May 27, 2014 18.34 18.75 18.34 18.54 293,467 +0.32(+1.76%)
May 23, 2014 18.09 18.22 18.22 18.22 292,100 +0.01(+0.05%)
May 22, 2014 17.74 18.21 17.58 18.21 641,837 -0.07(-0.38%)
May 21, 2014 18.23 18.37 18.02 18.28 301,393 +0.20(+1.11%)
May 20, 2014 18.25 18.39 18.01 18.08 293,724 -0.27(-1.47%)
May 19, 2014 18.00 18.36 17.80 18.35 175,092 +0.22(+1.21%)
May 16, 2014 18.00 18.21 17.93 18.13 248,344 +0.11(+0.61%)
May 15, 2014 17.87 18.10 17.68 18.02 234,514 +0.02(+0.11%)
May 14, 2014 18.43 18.43 17.96 18.00 191,629 -0.48(-2.60%)
May 13, 2014 18.55 18.74 18.36 18.48 149,610 -0.06(-0.32%)
May 12, 2014 18.25 18.66 18.11 18.54 166,380 +0.48(+2.66%)
May 09, 2014 17.77 18.07 17.55 18.06 347,403 +0.20(+1.12%)
May 08, 2014 18.16 18.22 17.79 17.86 681,300 -0.27(-1.49%)
May 07, 2014 18.04 18.16 17.81 18.13 262,993 +0.06(+0.33%)
May 06, 2014 18.52 18.61 18.00 18.07 184,239 -0.55(-2.95%)
May 05, 2014 18.80 18.90 18.45 18.62 141,568 -0.37(-1.95%)
May 02, 2014 18.73 19.16 18.73 18.99 267,203 +0.27(+1.44%)
May 01, 2014 18.80 19.00 18.48 18.72 288,252 -0.12(-0.64%)
Apr 30, 2014 18.78 18.93 18.46 18.84 175,358 -0.04(-0.21%)
Apr 29, 2014 19.01 19.16 18.83 18.88 256,503 +0.00(+0.00%)
Apr 28, 2014 19.36 19.82 18.60 18.88 289,814 -0.46(-2.38%)
Apr 25, 2014 19.82 19.82 19.09 19.34 262,709 -0.63(-3.15%)
Apr 24, 2014 20.08 20.21 19.42 19.97 282,618 -0.01(-0.05%)
Apr 23, 2014 20.34 20.38 19.95 19.98 190,095 -0.36(-1.77%)
Apr 22, 2014 20.13 20.37 19.96 20.34 167,381 +0.31(+1.55%)
Apr 21, 2014 20.24 20.24 19.72 20.03 179,143 -0.18(-0.89%)
Apr 17, 2014 20.08 20.21 20.21 20.21 147,300 +0.12(+0.60%)
Apr 16, 2014 20.00 20.27 19.72 20.09 89,100 +0.27(+1.36%)
Apr 15, 2014 19.98 20.08 19.45 19.82 153,370 -0.16(-0.80%)
Apr 14, 2014 20.13 20.13 19.74 19.98 190,834 +0.13(+0.65%)
Apr 11, 2014 20.09 20.31 19.66 19.85 321,682 -0.45(-2.22%)
Apr 10, 2014 20.92 21.12 20.24 20.30 198,254 -0.62(-2.96%)
Apr 09, 2014 20.52 21.14 20.40 20.92 360,327 +0.85(+4.24%)
Apr 08, 2014 19.89 20.38 19.88 20.07 208,595 +0.18(+0.90%)
Apr 07, 2014 20.42 20.64 19.64 19.89 125,033 -0.58(-2.83%)
Apr 04, 2014 21.18 21.42 20.35 20.47 152,635 -0.57(-2.71%)
Apr 03, 2014 21.18 21.28 20.91 21.04 113,689 -0.19(-0.89%)
Apr 02, 2014 20.90 21.29 20.69 21.23 164,659 +0.32(+1.53%)
Apr 01, 2014 20.66 20.91 20.56 20.91 191,270 +0.23(+1.11%)
Mar 31, 2014 20.05 20.72 19.87 20.68 234,644 +0.77(+3.87%)
Mar 28, 2014 19.60 20.05 19.60 19.91 150,689 +0.30(+1.53%)
Mar 27, 2014 19.78 19.91 19.36 19.61 143,353 -0.21(-1.06%)
Mar 26, 2014 20.73 20.74 19.80 19.82 156,181 -0.79(-3.83%)
Mar 25, 2014 20.37 20.63 20.33 20.61 228,417 +0.40(+1.98%)
Mar 24, 2014 20.46 20.56 20.00 20.21 184,173 -0.23(-1.13%)
Mar 21, 2014 20.61 20.67 20.28 20.44 335,493 -0.07(-0.34%)
Mar 20, 2014 20.70 20.80 20.30 20.51 148,642 -0.26(-1.25%)
Mar 19, 2014 21.10 21.35 20.53 20.77 265,012 -0.20(-0.95%)
Mar 18, 2014 20.20 20.99 20.13 20.97 175,951 +0.73(+3.61%)
Mar 17, 2014 20.46 20.80 20.20 20.24 259,469 -0.12(-0.59%)
Mar 14, 2014 19.83 20.38 19.83 20.36 234,286 +0.44(+2.21%)
Mar 13, 2014 20.43 20.48 19.61 19.92 313,644 -0.40(-1.97%)
Mar 12, 2014 19.86 20.32 19.75 20.32 283,356 +0.23(+1.14%)
Mar 11, 2014 19.77 20.27 19.77 20.09 287,454 +0.32(+1.62%)
Mar 10, 2014 19.82 19.93 19.48 19.77 279,383 -0.15(-0.75%)
Mar 07, 2014 20.12 20.20 19.74 19.92 323,270 -0.08(-0.40%)
Mar 06, 2014 20.10 20.73 19.91 20.00 709,318 +0.03(+0.15%)
Mar 05, 2014 19.87 20.04 19.64 19.97 246,843 +0.03(+0.15%)
Mar 04, 2014 19.67 20.32 19.67 19.94 521,867 +0.45(+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.