Quanex Building Products Corp (NY: NX )

21.54 USD +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.16 15.40 14.67 15.40 312,185 -0.06(-0.39%)
Jul 30, 2008 15.41 15.66 15.24 15.46 183,886 +0.15(+0.98%)
Jul 29, 2008 15.31 15.50 15.22 15.31 209,981 -0.04(-0.26%)
Jul 28, 2008 14.95 15.50 14.67 15.35 194,339 +0.34(+2.27%)
Jul 25, 2008 14.73 15.40 14.53 15.01 221,667 +0.47(+3.23%)
Jul 24, 2008 15.15 15.23 14.06 14.54 363,006 -0.55(-3.64%)
Jul 23, 2008 15.00 15.09 14.83 15.09 314,505 -0.01(-0.07%)
Jul 22, 2008 15.00 15.35 14.91 15.10 348,210 +0.04(+0.27%)
Jul 21, 2008 14.84 15.11 14.79 15.06 153,232 +0.09(+0.60%)
Jul 18, 2008 15.06 15.29 14.52 14.97 189,175 -0.23(-1.51%)
Jul 17, 2008 15.10 15.55 14.51 15.20 308,459 +0.05(+0.33%)
Jul 16, 2008 14.99 15.31 14.67 15.15 221,088 +0.17(+1.13%)
Jul 15, 2008 14.77 15.35 14.04 14.98 224,033 -0.02(-0.13%)
Jul 14, 2008 15.32 15.32 14.71 15.00 146,646 -0.21(-1.38%)
Jul 11, 2008 15.00 15.24 14.65 15.21 207,812 +0.10(+0.66%)
Jul 10, 2008 14.94 15.25 14.94 15.11 130,583 +0.09(+0.60%)
Jul 09, 2008 15.28 15.28 14.90 15.02 122,796 -0.30(-1.96%)
Jul 08, 2008 15.09 15.36 14.88 15.32 223,832 +0.12(+0.79%)
Jul 07, 2008 16.09 16.09 15.00 15.20 645,784 -0.86(-5.35%)
Jul 04, 2008 15.31 16.49 15.14 16.06 160,054 +0.00(+0.00%)
Jul 03, 2008 15.31 16.49 15.14 16.06 160,054 +0.81(+5.31%)
Jul 02, 2008 15.57 15.57 15.08 15.25 329,963 -0.30(-1.93%)
Jul 01, 2008 14.60 15.77 14.43 15.55 308,794 +0.69(+4.64%)
Jun 30, 2008 15.27 15.34 14.84 14.86 392,640 -0.53(-3.44%)
Jun 27, 2008 15.64 16.15 15.23 15.39 602,287 -0.21(-1.35%)
Jun 26, 2008 16.56 16.58 15.59 15.60 203,948 -1.13(-6.75%)
Jun 25, 2008 15.57 16.89 15.57 16.73 302,173 +1.17(+7.52%)
Jun 24, 2008 15.75 16.06 15.37 15.56 172,894 -0.37(-2.32%)
Jun 23, 2008 16.13 16.35 15.84 15.93 161,964 -0.17(-1.06%)
Jun 20, 2008 16.51 16.76 16.00 16.10 344,336 -0.65(-3.88%)
Jun 19, 2008 16.77 17.00 16.63 16.75 153,180 -0.02(-0.12%)
Jun 18, 2008 15.81 16.78 15.81 16.77 159,373 +0.76(+4.75%)
Jun 17, 2008 16.34 16.50 15.90 16.01 214,031 -0.31(-1.90%)
Jun 16, 2008 16.28 16.85 15.97 16.32 252,388 -0.14(-0.85%)
Jun 13, 2008 16.44 16.75 16.25 16.46 87,729 +0.26(+1.60%)
Jun 12, 2008 16.18 16.50 16.16 16.20 145,039 +0.02(+0.12%)
Jun 11, 2008 16.36 16.67 15.93 16.18 238,401 -0.29(-1.76%)
Jun 10, 2008 16.03 16.63 15.10 16.47 1,068,498 -0.01(-0.06%)
Jun 09, 2008 17.00 17.00 16.40 16.48 232,623 -0.27(-1.61%)
Jun 06, 2008 16.80 17.11 16.70 16.75 293,523 -0.25(-1.47%)
Jun 05, 2008 16.96 17.10 16.85 17.00 230,801 +0.02(+0.12%)
Jun 04, 2008 16.79 17.10 16.79 16.98 224,900 +0.00(+0.00%)
Jun 03, 2008 17.23 17.48 16.82 16.98 262,883 -0.30(-1.74%)
Jun 02, 2008 17.92 17.98 17.10 17.28 302,629 -0.32(-1.82%)
May 30, 2008 16.82 17.83 16.63 17.60 560,235 +0.60(+3.53%)
May 29, 2008 16.80 17.17 16.80 17.00 201,320 +0.18(+1.07%)
May 28, 2008 16.01 16.84 15.50 16.82 257,496 +0.82(+5.13%)
May 27, 2008 15.93 16.09 15.68 16.00 135,368 +0.04(+0.25%)
May 26, 2008 16.30 16.30 15.90 15.96 0 +0.00(+0.00%)
May 23, 2008 16.30 16.30 15.90 15.96 127,128 -0.54(-3.27%)
May 22, 2008 16.39 16.80 16.36 16.50 165,481 +0.11(+0.67%)
May 21, 2008 16.63 16.88 16.22 16.39 123,849 -0.14(-0.85%)
May 20, 2008 16.41 16.66 16.23 16.53 468,525 -0.24(-1.43%)
May 19, 2008 17.24 17.24 16.67 16.77 186,868 -0.44(-2.56%)
May 16, 2008 17.00 17.27 16.88 17.21 196,464 +0.19(+1.12%)
May 15, 2008 17.09 17.40 16.59 17.02 126,983 -0.15(-0.87%)
May 14, 2008 16.66 17.78 16.66 17.17 185,773 +0.52(+3.12%)
May 13, 2008 16.95 16.95 16.00 16.65 81,105 -0.31(-1.83%)
May 12, 2008 17.31 17.39 16.81 16.96 183,028 -0.36(-2.08%)
May 09, 2008 16.41 17.36 16.28 17.32 133,740 +0.74(+4.46%)
May 08, 2008 16.86 16.86 16.44 16.58 202,283 -0.32(-1.89%)
May 07, 2008 15.70 17.19 15.00 16.90 800,582 -0.22(-1.29%)
May 06, 2008 17.26 17.67 17.06 17.12 193,717 -0.36(-2.06%)
May 05, 2008 17.20 17.85 17.06 17.48 260,951 +0.32(+1.86%)
May 02, 2008 17.36 17.42 16.96 17.16 294,495 +0.16(+0.94%)
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.