Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.87 17.14 16.37 16.87 1,389,149 +1.34(+8.61%)
May 27, 2010 15.34 15.62 15.16 15.53 298,223 +0.63(+4.26%)
May 26, 2010 14.89 15.39 14.72 14.89 1,613 +0.03(+0.17%)
May 25, 2010 14.50 14.99 14.09 14.87 299,185 -0.03(-0.17%)
May 24, 2010 14.79 15.41 14.53 14.89 293,253 +0.04(+0.28%)
May 21, 2010 14.44 14.97 14.30 14.85 520,142 +0.31(+2.15%)
May 20, 2010 14.58 14.94 14.53 14.54 739,974 -0.56(-3.70%)
May 19, 2010 15.51 15.80 14.98 15.10 337,279 -0.52(-3.36%)
May 18, 2010 16.37 16.46 15.50 15.62 2,481 -0.51(-3.15%)
May 17, 2010 16.36 16.70 15.56 16.13 290,024 -0.09(-0.57%)
May 14, 2010 16.22 16.44 15.82 16.22 228,744 -0.34(-2.04%)
May 13, 2010 16.92 17.12 16.35 16.56 278,872 -0.36(-2.10%)
May 12, 2010 16.27 16.94 16.19 16.92 329,831 +0.74(+4.61%)
May 11, 2010 15.93 16.32 15.80 16.17 376,709 +0.34(+2.14%)
May 10, 2010 15.71 15.92 15.66 15.83 652,149 +0.60(+3.94%)
May 07, 2010 16.04 16.04 15.00 15.23 543,933 -0.06(-0.39%)
May 06, 2010 16.05 16.32 14.84 15.29 513,320 -0.83(-5.14%)
May 05, 2010 16.03 16.21 15.91 16.12 343,449 +0.00(+0.00%)
May 04, 2010 16.08 16.22 15.78 16.12 288,688 -0.30(-1.80%)
May 03, 2010 16.08 16.49 15.99 16.42 433,456 +0.34(+2.10%)
Apr 30, 2010 16.33 16.49 16.02 16.08 477,530 -0.24(-1.45%)
Apr 29, 2010 15.95 16.32 15.66 16.32 270,372 +0.59(+3.77%)
Apr 28, 2010 16.04 16.29 15.61 15.72 150,507 -0.20(-1.28%)
Apr 27, 2010 16.32 16.53 15.88 15.93 196,744 -0.45(-2.74%)
Apr 26, 2010 16.42 16.77 16.32 16.37 293,671 -0.03(-0.15%)
Apr 23, 2010 16.20 16.48 16.04 16.40 270,337 +0.26(+1.63%)
Apr 22, 2010 14.62 16.15 14.62 16.14 350,805 +1.27(+8.54%)
Apr 21, 2010 14.89 14.96 14.75 14.87 204,149 -0.03(-0.17%)
Apr 20, 2010 14.98 15.04 14.80 14.89 193,693 +0.00(+0.00%)
Apr 19, 2010 14.80 15.01 14.77 14.89 235,141 -0.04(-0.28%)
Apr 16, 2010 15.07 15.07 14.79 14.94 217,946 -0.16(-1.06%)
Apr 15, 2010 15.10 15.22 14.90 15.10 198,739 -0.05(-0.34%)
Apr 14, 2010 14.98 15.22 14.98 15.15 321,126 +0.22(+1.47%)
Apr 13, 2010 15.04 15.17 14.74 14.93 264,671 -0.05(-0.34%)
Apr 12, 2010 15.05 15.09 14.88 14.98 312,429 +0.04(+0.28%)
Apr 09, 2010 14.67 15.03 14.53 14.94 284,902 +0.22(+1.50%)
Apr 08, 2010 14.45 14.85 14.13 14.72 230,427 +0.14(+0.99%)
Apr 07, 2010 14.71 15.23 14.42 14.57 336,850 -0.23(-1.54%)
Apr 06, 2010 14.47 14.99 14.41 14.80 330,239 +0.19(+1.27%)
Apr 05, 2010 14.32 14.69 14.14 14.61 227,263 +0.35(+2.43%)
Apr 01, 2010 14.06 14.27 14.27 14.27 206,919 +0.28(+2.00%)
Mar 31, 2010 14.00 14.39 13.92 13.99 310,982 -0.13(-0.90%)
Mar 30, 2010 14.13 14.21 13.89 14.12 260,430 -0.03(-0.24%)
Mar 29, 2010 13.76 14.21 13.67 14.15 272,167 +0.41(+2.96%)
Mar 26, 2010 13.89 14.13 13.58 13.74 559,955 -0.14(-1.04%)
Mar 25, 2010 13.99 14.16 13.84 13.89 402,786 +0.08(+0.55%)
Mar 24, 2010 14.07 14.21 13.76 13.81 208,663 -0.32(-2.27%)
Mar 23, 2010 13.53 14.20 13.35 14.13 452,750 +0.68(+5.03%)
Mar 22, 2010 12.90 13.53 12.76 13.46 595,397 +0.58(+4.54%)
Mar 19, 2010 13.52 13.54 12.54 12.87 6,648,576 -0.58(-4.28%)
Mar 18, 2010 13.62 13.62 13.21 13.45 280,168 -0.12(-0.87%)
Mar 17, 2010 13.73 13.95 13.55 13.56 301,024 -0.17(-1.23%)
Mar 16, 2010 14.10 14.44 13.52 13.73 364,024 -0.25(-1.76%)
Mar 15, 2010 13.75 14.01 13.52 13.98 277,309 -0.12(-0.84%)
Mar 12, 2010 14.45 14.56 13.90 14.10 265,530 -0.22(-1.54%)
Mar 11, 2010 14.15 14.34 13.81 14.32 118,801 +0.11(+0.77%)
Mar 10, 2010 14.62 14.76 14.01 14.21 429,653 -0.46(-3.11%)
Mar 09, 2010 14.63 14.90 14.55 14.66 349,512 -0.12(-0.80%)
Mar 08, 2010 14.61 15.01 14.39 14.78 387,876 +0.23(+1.57%)
Mar 05, 2010 14.50 14.61 14.40 14.55 300,091 +0.17(+1.17%)
Mar 04, 2010 14.57 14.70 14.16 14.39 150,434 -0.14(-0.93%)
Mar 03, 2010 14.89 14.96 14.37 14.52 301,336 -0.26(-1.78%)
Mar 02, 2010 14.85 14.94 14.52 14.78 368,860 +0.04(+0.29%)
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.