Quanex Building Products Corp (NY: NX )

38.64 -0.15 (-0.39%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.93 14.10 13.81 14.08 406,984 +0.19(+1.36%)
Jun 29, 2011 13.61 13.92 13.60 13.89 413,176 +0.38(+2.80%)
Jun 28, 2011 13.41 13.52 13.35 13.51 375,731 +0.13(+0.96%)
Jun 27, 2011 13.68 13.69 13.26 13.38 387,287 -0.27(-2.01%)
Jun 24, 2011 13.63 13.92 13.53 13.66 818,032 +0.05(+0.38%)
Jun 23, 2011 13.62 13.74 13.43 13.61 464,725 -0.17(-1.25%)
Jun 22, 2011 13.75 14.24 13.66 13.78 687,625 +0.07(+0.50%)
Jun 21, 2011 13.69 13.84 13.56 13.71 496,741 +0.15(+1.08%)
Jun 20, 2011 13.52 13.62 13.49 13.56 610,655 +0.09(+0.64%)
Jun 17, 2011 13.93 14.01 13.46 13.48 1,050,329 -0.29(-2.12%)
Jun 16, 2011 13.84 14.10 13.46 13.77 421,200 -0.07(-0.50%)
Jun 15, 2011 14.14 14.16 13.82 13.84 665,889 -0.47(-3.30%)
Jun 14, 2011 14.77 14.79 14.11 14.31 874,499 -0.33(-2.29%)
Jun 13, 2011 15.07 15.07 12.07 14.65 2,172,657 -0.87(-5.58%)
Jun 10, 2011 15.28 15.54 15.09 15.51 394,304 +0.09(+0.61%)
Jun 09, 2011 15.45 15.65 15.38 15.42 466,264 +0.02(+0.11%)
Jun 08, 2011 15.53 15.66 15.29 15.40 399,230 -0.22(-1.43%)
Jun 07, 2011 15.73 15.79 15.60 15.62 243,681 +0.11(+0.72%)
Jun 06, 2011 15.77 15.85 15.47 15.51 195,775 -0.25(-1.58%)
Jun 03, 2011 15.91 16.13 15.71 15.76 217,025 -0.10(-0.65%)
May 24, 2011 15.87 16.02 15.73 15.86 238,511 +0.02(+0.11%)
May 23, 2011 15.98 16.07 15.67 15.85 442,389 -0.29(-1.81%)
May 20, 2011 16.28 16.33 16.03 16.14 272,124 -0.22(-1.36%)
May 19, 2011 16.38 16.55 16.27 16.36 264,073 +0.13(+0.79%)
May 18, 2011 16.16 16.27 16.05 16.23 252,838 +0.12(+0.74%)
May 17, 2011 16.45 16.90 16.08 16.11 180,053 -0.56(-3.34%)
May 16, 2011 16.75 16.99 16.66 16.67 141,551 -0.19(-1.12%)
May 13, 2011 17.01 17.18 16.78 16.86 165,205 -0.16(-0.96%)
May 12, 2011 16.75 17.12 16.71 17.02 125,182 +0.21(+1.27%)
May 11, 2011 17.05 17.16 16.76 16.81 132,293 -0.30(-1.75%)
May 10, 2011 17.18 17.29 16.91 17.11 188,730 -0.02(-0.10%)
May 09, 2011 16.88 17.23 16.84 17.12 150,015 +0.19(+1.11%)
May 06, 2011 17.17 17.35 16.74 16.93 232,181 +0.02(+0.10%)
May 05, 2011 16.94 17.09 16.68 16.92 220,745 -0.09(-0.55%)
May 04, 2011 17.47 17.50 16.91 17.01 133,924 -0.42(-2.41%)
May 03, 2011 17.63 17.76 17.35 17.43 163,275 -0.25(-1.41%)
May 02, 2011 17.66 17.70 17.62 17.68 288,312 -0.28(-1.57%)
Apr 29, 2011 18.14 18.14 17.85 17.96 138,571 -0.10(-0.57%)
Apr 28, 2011 18.08 18.10 17.87 18.07 212,607 -0.01(-0.05%)
Apr 27, 2011 18.03 18.13 17.81 18.07 185,776 +0.03(+0.19%)
Apr 26, 2011 17.69 18.24 17.59 18.04 341,111 +0.34(+1.94%)
Apr 25, 2011 17.81 17.83 17.43 17.70 151,290 -0.03(-0.15%)
Apr 21, 2011 17.72 17.75 17.45 17.72 102,527 +0.15(+0.83%)
Apr 20, 2011 17.55 18.06 17.48 17.58 307,383 +0.29(+1.69%)
Apr 19, 2011 17.24 17.45 17.12 17.29 193,724 +0.14(+0.80%)
Apr 18, 2011 17.24 17.24 16.88 17.15 194,979 -0.22(-1.28%)
Apr 15, 2011 16.99 17.38 16.88 17.37 159,256 +0.34(+2.01%)
Apr 14, 2011 16.92 17.05 16.75 17.03 152,939 -0.09(-0.55%)
Apr 13, 2011 17.43 17.83 16.83 17.12 261,849 -0.21(-1.24%)
Apr 12, 2011 17.43 17.59 17.32 17.34 156,772 -0.31(-1.75%)
Apr 11, 2011 17.85 18.07 17.51 17.65 225,354 -0.13(-0.72%)
Apr 08, 2011 18.09 18.10 17.70 17.77 179,316 -0.18(-1.00%)
Apr 07, 2011 18.14 18.53 17.65 17.95 267,151 -0.21(-1.18%)
Apr 06, 2011 17.65 18.23 17.41 18.17 784,410 +0.56(+3.16%)
Apr 05, 2011 17.59 17.73 17.36 17.61 198,829 -0.04(-0.24%)
Apr 04, 2011 17.54 17.83 17.43 17.65 389,463 +0.28(+1.63%)
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.