Quanex Building Products Corp (NY: NX )

38.23 -0.56 (-1.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.28 13.70 13.28 13.46 378,506 -0.08(-0.57%)
Jul 28, 2011 13.36 13.74 13.34 13.54 504,741 +0.17(+1.29%)
Jul 27, 2011 13.46 13.53 13.11 13.37 598,286 -0.15(-1.08%)
Jul 26, 2011 13.74 13.75 13.43 13.51 297,182 -0.20(-1.44%)
Jul 25, 2011 13.92 14.01 13.67 13.71 161,803 -0.37(-2.62%)
Jul 22, 2011 14.06 14.10 14.01 14.08 145,359 -0.10(-0.73%)
Jul 21, 2011 13.96 14.21 13.91 14.18 198,799 +0.34(+2.42%)
Jul 20, 2011 14.03 14.06 13.74 13.85 146,821 -0.15(-1.04%)
Jul 19, 2011 13.90 14.05 13.81 13.99 199,448 +0.24(+1.75%)
Jul 18, 2011 13.82 13.92 13.60 13.75 248,168 -0.14(-0.99%)
Jul 15, 2011 13.95 14.24 13.82 13.89 336,271 -0.02(-0.12%)
Jul 14, 2011 14.41 14.52 13.89 13.91 298,471 -0.47(-3.29%)
Jul 13, 2011 14.46 14.59 14.21 14.38 405,111 -0.02(-0.12%)
Jul 12, 2011 14.13 14.51 14.03 14.40 605,824 +0.21(+1.51%)
Jul 11, 2011 14.10 14.29 13.89 14.18 397,766 -0.15(-1.02%)
Jul 08, 2011 14.22 14.42 14.11 14.33 287,270 -0.14(-0.95%)
Jul 07, 2011 14.28 14.65 14.27 14.47 277,953 +0.36(+2.56%)
Jul 06, 2011 14.25 14.29 14.01 14.10 300,731 -0.19(-1.32%)
Jul 05, 2011 14.28 14.41 14.10 14.29 271,259 +0.02(+0.12%)
Jul 01, 2011 14.08 14.31 13.98 14.28 376,025 +0.20(+1.40%)
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%)
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.