Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.27 16.58 15.83 15.92 278,847 -0.26(-1.59%)
Aug 28, 2015 15.93 16.31 15.91 16.18 135,884 +0.20(+1.28%)
Aug 27, 2015 15.63 15.98 15.42 15.98 227,244 +0.45(+2.91%)
Aug 26, 2015 15.75 15.75 15.32 15.52 265,409 +0.09(+0.57%)
Aug 25, 2015 16.30 16.35 15.33 15.44 312,568 -0.49(-3.06%)
Aug 24, 2015 15.97 16.70 15.69 15.92 344,635 -0.66(-3.96%)
Aug 21, 2015 16.66 17.00 16.53 16.58 306,337 -0.37(-2.20%)
Aug 20, 2015 17.17 17.17 16.95 16.95 146,208 -0.34(-1.95%)
Aug 19, 2015 17.33 17.44 16.97 17.29 126,520 -0.14(-0.81%)
Aug 18, 2015 17.47 17.70 17.35 17.43 171,271 -0.04(-0.20%)
Aug 17, 2015 17.48 17.56 17.25 17.47 111,204 -0.12(-0.66%)
Aug 14, 2015 17.38 17.64 17.27 17.58 102,405 +0.15(+0.87%)
Aug 13, 2015 17.35 17.83 17.15 17.43 229,406 +0.05(+0.31%)
Aug 12, 2015 17.47 17.56 16.85 17.38 295,354 -0.22(-1.26%)
Aug 11, 2015 17.57 17.71 17.43 17.60 117,094 -0.10(-0.55%)
Aug 10, 2015 17.40 17.79 17.31 17.70 260,502 +0.33(+1.89%)
Aug 07, 2015 17.36 17.52 17.22 17.37 128,644 -0.08(-0.46%)
Aug 06, 2015 17.77 17.77 17.39 17.45 120,175 -0.28(-1.60%)
Aug 05, 2015 18.35 18.53 17.73 17.73 150,456 -0.49(-2.68%)
Aug 04, 2015 17.60 18.31 17.30 18.22 401,828 +0.59(+3.37%)
Aug 03, 2015 17.76 17.76 17.24 17.63 460,859 -0.19(-1.05%)
Jul 31, 2015 17.81 17.93 17.73 17.81 147,008 +0.02(+0.10%)
Jul 30, 2015 17.80 17.94 17.65 17.80 152,094 -0.04(-0.25%)
Jul 29, 2015 17.69 17.91 17.46 17.84 255,329 +0.08(+0.45%)
Jul 28, 2015 17.72 17.89 17.46 17.76 182,026 +0.13(+0.75%)
Jul 27, 2015 17.81 17.85 17.46 17.63 202,902 -0.27(-1.54%)
Jul 24, 2015 18.43 18.56 17.72 17.90 352,846 -0.53(-2.89%)
Jul 23, 2015 18.67 18.76 18.43 18.43 246,068 -0.20(-1.09%)
Jul 22, 2015 18.59 18.72 18.45 18.64 292,529 -0.08(-0.43%)
Jul 21, 2015 18.97 19.05 18.72 18.72 367,179 -0.27(-1.45%)
Jul 20, 2015 18.65 19.00 18.49 18.99 343,685 +0.27(+1.42%)
Jul 17, 2015 18.66 18.81 18.63 18.73 209,685 +0.01(+0.05%)
Jul 16, 2015 18.71 18.81 18.55 18.72 278,254 +0.03(+0.14%)
Jul 15, 2015 18.82 18.82 18.43 18.69 243,940 -0.16(-0.85%)
Jul 14, 2015 18.95 19.21 18.81 18.85 171,361 -0.17(-0.89%)
Jul 13, 2015 18.89 19.09 18.89 19.02 105,915 +0.21(+1.13%)
Jul 10, 2015 18.50 18.84 18.35 18.81 180,188 +0.46(+2.51%)
Jul 09, 2015 18.55 18.67 18.32 18.35 211,213 -0.07(-0.39%)
Jul 08, 2015 18.35 18.63 18.23 18.42 275,878 -0.03(-0.14%)
Jul 07, 2015 18.76 18.76 18.07 18.44 252,663 -0.38(-2.03%)
Jul 06, 2015 18.68 19.01 18.48 18.82 202,883 +0.05(+0.28%)
Jul 02, 2015 18.80 18.77 18.77 18.77 261,302 -0.04(-0.19%)
Jul 01, 2015 19.28 19.28 18.74 18.81 383,290 -0.20(-1.07%)
Jun 30, 2015 19.15 19.29 18.85 19.01 289,052 -0.06(-0.33%)
Jun 29, 2015 19.42 19.45 19.02 19.07 263,842 -0.35(-1.78%)
Jun 26, 2015 19.15 19.45 18.92 19.42 498,774 +0.34(+1.77%)
Jun 25, 2015 18.31 19.24 18.30 19.08 377,294 +1.13(+6.27%)
Jun 24, 2015 17.78 17.98 17.71 17.95 224,599 +0.21(+1.20%)
Jun 23, 2015 17.95 18.10 17.72 17.74 235,076 -0.22(-1.23%)
Jun 22, 2015 18.02 18.07 17.87 17.96 173,461 +0.12(+0.65%)
Jun 19, 2015 17.72 17.94 17.63 17.85 378,833 +0.18(+1.00%)
Jun 18, 2015 17.64 17.76 17.50 17.67 202,827 +0.11(+0.61%)
Jun 17, 2015 17.88 17.98 17.32 17.56 250,187 -0.28(-1.59%)
Jun 16, 2015 16.85 17.95 16.73 17.85 432,608 +1.17(+7.02%)
Jun 15, 2015 16.68 16.85 16.46 16.68 244,727 -0.05(-0.32%)
Jun 12, 2015 16.65 16.77 16.53 16.73 227,182 +0.01(+0.05%)
Jun 11, 2015 16.36 16.73 16.23 16.72 314,466 +0.35(+2.11%)
Jun 10, 2015 16.45 16.54 16.36 16.38 473,456 +0.06(+0.38%)
Jun 09, 2015 16.64 16.68 16.23 16.31 225,628 -0.35(-2.07%)
Jun 08, 2015 16.67 16.74 16.56 16.66 209,040 -0.03(-0.16%)
Jun 05, 2015 16.52 16.80 16.70 16.69 313,698 -0.02(-0.11%)
Jun 04, 2015 16.95 16.97 16.61 16.70 631,814 -0.25(-1.46%)
Jun 03, 2015 16.38 17.63 16.27 16.95 1,010,245 +1.58(+10.25%)
Jun 02, 2015 15.73 15.97 15.35 15.38 597,663 -0.39(-2.47%)
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.