Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.99 15.18 14.62 14.63 212,686 -0.42(-2.82%)
Jul 30, 2012 15.27 15.34 14.89 15.05 164,884 -0.23(-1.53%)
Jul 27, 2012 14.85 15.40 14.80 15.28 181,890 +0.49(+3.34%)
Jul 26, 2012 14.87 14.93 14.50 14.79 207,255 +0.27(+1.85%)
Jul 25, 2012 15.27 15.27 14.40 14.52 235,042 -0.59(-3.89%)
Jul 24, 2012 15.31 15.40 15.02 15.11 334,453 -0.19(-1.24%)
Jul 23, 2012 15.06 15.37 14.95 15.30 195,781 -0.10(-0.67%)
Jul 20, 2012 15.61 15.68 15.37 15.40 414,798 -0.35(-2.25%)
Jul 19, 2012 16.05 16.05 15.64 15.76 208,186 -0.22(-1.35%)
Jul 18, 2012 15.74 16.09 15.70 15.98 372,370 +0.22(+1.37%)
Jul 17, 2012 15.85 15.85 15.65 15.76 240,618 +0.02(+0.11%)
Jul 16, 2012 16.17 16.22 15.68 15.74 313,161 -0.50(-3.09%)
Jul 13, 2012 15.83 16.35 15.66 16.24 733,887 +0.48(+3.02%)
Jul 12, 2012 15.40 15.91 15.39 15.77 316,998 +0.17(+1.11%)
Jul 11, 2012 15.58 15.80 15.44 15.59 268,823 +0.00(+0.00%)
Jul 10, 2012 15.85 15.94 15.46 15.59 533,722 -0.15(-0.93%)
Jul 09, 2012 15.61 15.88 15.53 15.74 481,455 +0.09(+0.55%)
Jul 06, 2012 15.61 15.72 15.58 15.65 416,547 -0.19(-1.20%)
Jul 05, 2012 15.56 15.94 15.47 15.85 775,907 +0.22(+1.38%)
Jul 03, 2012 15.55 15.63 15.46 15.63 353,243 +0.12(+0.78%)
Jul 02, 2012 15.53 15.65 15.26 15.51 532,195 +0.03(+0.22%)
Jun 29, 2012 15.78 15.87 15.38 15.47 607,224 +0.15(+0.96%)
Jun 28, 2012 15.14 15.44 14.89 15.33 256,662 +0.01(+0.06%)
Jun 27, 2012 15.07 15.57 15.07 15.32 230,853 +0.33(+2.19%)
Jun 26, 2012 14.82 15.14 14.58 14.99 159,369 +0.23(+1.58%)
Jun 25, 2012 14.75 14.98 14.64 14.76 148,230 -0.32(-2.12%)
Jun 22, 2012 15.12 15.21 14.85 15.08 432,474 +0.08(+0.52%)
Jun 21, 2012 15.55 15.59 14.97 15.00 403,242 -0.60(-3.83%)
Jun 20, 2012 15.61 15.83 15.41 15.59 299,391 +0.02(+0.11%)
Jun 19, 2012 15.52 16.09 15.52 15.58 460,696 +0.16(+1.01%)
Jun 18, 2012 15.25 15.55 15.18 15.42 462,667 +0.08(+0.51%)
Jun 15, 2012 15.14 15.46 15.12 15.34 1,478,957 +0.25(+1.66%)
Jun 14, 2012 15.05 15.20 14.85 15.09 696,409 +0.11(+0.75%)
Jun 13, 2012 15.00 15.36 14.81 14.98 372,009 +0.00(+0.00%)
Jun 12, 2012 14.64 15.01 14.44 14.98 357,381 +0.45(+3.09%)
Jun 11, 2012 15.02 15.07 14.53 14.53 376,536 -0.30(-2.04%)
Jun 08, 2012 14.45 14.88 14.28 14.83 253,658 +0.34(+2.32%)
Jun 07, 2012 14.42 14.75 14.34 14.50 429,684 +0.26(+1.82%)
Jun 06, 2012 13.66 14.32 13.62 14.24 512,802 +0.68(+5.03%)
Jun 05, 2012 13.45 13.92 13.39 13.56 1,160,578 +0.08(+0.58%)
Jun 04, 2012 13.70 14.12 12.93 13.48 588,960 -0.29(-2.13%)
Jun 01, 2012 13.96 14.09 13.47 13.77 483,986 -0.48(-3.39%)
May 31, 2012 14.30 14.46 13.82 14.25 359,934 -0.01(-0.06%)
May 30, 2012 14.72 14.77 14.25 14.26 247,472 -0.68(-4.56%)
May 29, 2012 14.65 15.08 14.59 14.95 261,323 +0.48(+3.34%)
May 25, 2012 14.56 14.63 14.30 14.46 117,687 -0.08(-0.53%)
May 24, 2012 14.22 14.54 14.06 14.54 186,275 +0.36(+2.56%)
May 23, 2012 13.81 14.25 13.56 14.18 309,450 +0.16(+1.17%)
May 22, 2012 14.03 14.17 13.87 14.01 312,769 -0.02(-0.12%)
May 21, 2012 14.02 14.15 13.83 14.03 266,444 +0.09(+0.68%)
May 18, 2012 13.94 14.11 13.79 13.94 412,762 -0.03(-0.25%)
May 17, 2012 14.44 14.48 13.78 13.97 393,311 -0.46(-3.17%)
May 16, 2012 15.01 15.21 14.43 14.43 315,601 -0.44(-2.96%)
May 15, 2012 14.97 15.33 14.82 14.87 263,215 -0.16(-1.03%)
May 14, 2012 15.51 15.63 14.99 15.02 261,706 -0.74(-4.71%)
May 11, 2012 15.40 15.83 15.27 15.77 374,045 +0.16(+1.00%)
May 10, 2012 15.64 15.85 15.44 15.61 302,916 +0.12(+0.78%)
May 09, 2012 15.26 15.57 15.20 15.49 200,428 -0.04(-0.28%)
May 08, 2012 15.39 15.57 15.14 15.53 263,973 -0.06(-0.39%)
May 07, 2012 15.45 15.64 15.34 15.59 227,572 +0.06(+0.39%)
May 04, 2012 15.73 15.77 15.45 15.53 455,370 -0.35(-2.23%)
May 03, 2012 16.34 16.34 15.77 15.89 171,258 -0.45(-2.75%)
May 02, 2012 16.00 16.49 15.91 16.34 280,029 +0.15(+0.91%)
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.