Quanex Building Products Corp (NY: NX )

28.39 +0.11 (+0.39%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.18 17.78 17.18 17.74 367,690 +0.52(+3.03%)
Dec 28, 2012 17.23 17.40 17.08 17.21 220,697 -0.17(-0.95%)
Dec 27, 2012 17.30 17.41 17.00 17.38 1,259,436 +0.03(+0.15%)
Dec 26, 2012 17.60 17.61 17.21 17.35 422,531 -0.27(-1.53%)
Dec 24, 2012 17.90 18.07 17.21 17.62 329,312 -0.03(-0.20%)
Dec 21, 2012 18.81 18.82 17.16 17.66 2,348,718 -1.62(-8.43%)
Dec 20, 2012 18.95 19.35 18.80 19.28 320,952 +0.29(+1.51%)
Dec 19, 2012 19.00 19.25 18.60 19.00 285,899 +0.00(+0.00%)
Dec 18, 2012 18.34 19.07 18.31 19.00 399,307 +0.75(+4.10%)
Dec 17, 2012 18.14 18.39 17.98 18.25 304,435 +0.21(+1.16%)
Dec 14, 2012 18.15 18.50 17.95 18.04 216,350 -0.22(-1.19%)
Dec 13, 2012 18.20 18.33 18.06 18.26 268,169 +0.03(+0.14%)
Dec 12, 2012 18.21 18.59 18.05 18.23 269,465 +0.10(+0.57%)
Dec 11, 2012 18.60 18.79 18.03 18.13 420,075 -0.35(-1.88%)
Dec 10, 2012 18.39 18.57 18.27 18.47 390,232 +0.13(+0.71%)
Dec 07, 2012 18.57 18.67 18.29 18.34 194,247 -0.08(-0.42%)
Dec 06, 2012 18.36 18.51 17.98 18.42 165,753 +0.11(+0.62%)
Dec 05, 2012 18.60 18.60 18.10 18.31 255,768 -0.25(-1.36%)
Dec 04, 2012 18.48 18.73 18.35 18.56 212,871 +0.42(+2.29%)
Nov 30, 2012 18.17 18.31 17.99 18.14 512,539 +0.03(+0.14%)
Nov 29, 2012 18.31 18.69 18.03 18.12 487,518 -0.07(-0.38%)
Nov 28, 2012 18.40 18.48 18.04 18.19 388,151 -0.27(-1.46%)
Nov 27, 2012 18.32 18.75 18.22 18.46 232,284 +0.16(+0.85%)
Nov 26, 2012 17.76 18.30 17.76 18.30 181,720 +0.42(+2.33%)
Nov 23, 2012 17.77 18.07 17.77 17.88 118,953 +0.15(+0.83%)
Nov 21, 2012 17.54 17.85 17.48 17.74 94,048 +0.25(+1.44%)
Nov 20, 2012 17.18 17.55 17.10 17.48 212,222 +0.31(+1.82%)
Nov 19, 2012 16.55 17.46 16.39 17.17 244,777 +0.85(+5.21%)
Nov 16, 2012 15.98 16.50 15.83 16.32 328,076 +0.29(+1.78%)
Nov 15, 2012 16.14 16.37 15.64 16.04 329,570 -0.11(-0.70%)
Nov 14, 2012 16.61 16.75 16.05 16.15 381,366 -0.41(-2.46%)
Nov 13, 2012 16.42 16.70 16.31 16.56 277,138 +0.08(+0.47%)
Nov 12, 2012 16.85 16.90 16.40 16.48 346,655 -0.32(-1.91%)
Nov 09, 2012 16.91 17.04 16.64 16.80 173,129 -0.19(-1.12%)
Nov 08, 2012 17.75 17.84 16.99 16.99 370,110 -0.79(-4.44%)
Nov 07, 2012 17.63 17.89 17.25 17.78 305,304 -0.08(-0.44%)
Nov 06, 2012 17.99 17.99 17.70 17.86 258,059 +0.00(+0.00%)
Nov 05, 2012 17.34 17.97 17.34 17.86 158,129 +0.48(+2.74%)
Nov 02, 2012 17.83 17.83 17.35 17.38 215,612 -0.30(-1.72%)
Nov 01, 2012 17.09 17.89 16.98 17.68 363,893 +0.54(+3.14%)
Oct 31, 2012 16.84 17.22 16.84 17.15 234,740 +0.33(+1.96%)
Oct 26, 2012 16.91 16.82 16.82 16.82 198,198 -0.11(-0.67%)
Oct 25, 2012 17.29 17.37 16.77 16.93 130,435 -0.18(-1.06%)
Oct 24, 2012 17.16 17.29 17.00 17.11 154,610 +0.01(+0.05%)
Oct 23, 2012 16.79 17.29 16.59 17.10 214,730 -0.07(-0.40%)
Oct 19, 2012 17.30 17.40 16.91 17.17 178,947 -0.23(-1.30%)
Oct 18, 2012 17.03 17.54 17.03 17.40 301,054 +0.30(+1.78%)
Oct 17, 2012 16.85 17.23 16.70 17.09 401,806 +0.40(+2.39%)
Oct 16, 2012 16.82 16.91 16.59 16.70 307,128 -0.04(-0.26%)
Oct 15, 2012 16.64 16.74 16.47 16.74 150,166 +0.23(+1.37%)
Oct 12, 2012 16.73 16.79 16.37 16.51 221,183 -0.18(-1.09%)
Oct 11, 2012 16.90 17.14 16.68 16.70 217,167 -0.02(-0.10%)
Oct 10, 2012 16.94 16.95 16.64 16.71 279,560 -0.20(-1.18%)
Oct 09, 2012 16.91 16.94 16.72 16.91 425,539 -0.07(-0.41%)
Oct 08, 2012 17.13 17.21 16.87 16.98 200,780 -0.22(-1.26%)
Oct 05, 2012 16.89 17.44 16.88 17.20 294,496 +0.36(+2.16%)
Oct 04, 2012 16.78 17.02 16.60 16.83 313,209 +0.10(+0.57%)
Oct 03, 2012 16.34 16.76 16.18 16.74 239,701 +0.47(+2.88%)
Oct 02, 2012 16.29 16.43 16.07 16.27 182,302 +0.04(+0.27%)
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.