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 (%)
Jul 31, 2012 14.97 15.16 14.60 14.61 212,908 -0.42(-2.82%)
Jul 30, 2012 15.25 15.33 14.88 15.03 165,055 -0.23(-1.53%)
Jul 27, 2012 14.83 15.39 14.78 15.27 182,079 +0.49(+3.34%)
Jul 26, 2012 14.85 14.91 14.49 14.77 207,471 +0.27(+1.85%)
Jul 25, 2012 15.26 15.26 14.39 14.51 235,286 -0.59(-3.89%)
Jul 24, 2012 15.29 15.39 15.01 15.09 334,801 -0.19(-1.24%)
Jul 23, 2012 15.04 15.35 14.94 15.28 195,985 -0.10(-0.67%)
Jul 20, 2012 15.60 15.66 15.35 15.39 415,229 -0.35(-2.25%)
Jul 19, 2012 16.04 16.04 15.62 15.74 208,402 -0.22(-1.35%)
Jul 18, 2012 15.73 16.07 15.68 15.96 372,757 +0.22(+1.37%)
Jul 17, 2012 15.83 15.83 15.63 15.74 240,869 +0.02(+0.11%)
Jul 16, 2012 16.15 16.20 15.66 15.73 313,487 -0.50(-3.09%)
Jul 13, 2012 15.81 16.33 15.65 16.23 734,651 +0.48(+3.02%)
Jul 12, 2012 15.39 15.90 15.37 15.75 317,328 +0.17(+1.11%)
Jul 11, 2012 15.56 15.79 15.42 15.58 269,102 +0.00(+0.00%)
Jul 10, 2012 15.83 15.92 15.45 15.58 534,277 -0.15(-0.93%)
Jul 09, 2012 15.60 15.86 15.52 15.73 481,956 +0.09(+0.55%)
Jul 06, 2012 15.60 15.70 15.56 15.64 416,981 -0.19(-1.20%)
Jul 05, 2012 15.54 15.92 15.46 15.83 776,715 +0.22(+1.38%)
Jul 03, 2012 15.54 15.62 15.44 15.61 353,611 +0.12(+0.78%)
Jul 02, 2012 15.52 15.64 15.24 15.49 532,749 +0.03(+0.22%)
Jun 29, 2012 15.76 15.85 15.36 15.46 607,855 +0.15(+0.96%)
Jun 28, 2012 15.13 15.42 14.88 15.31 256,929 +0.01(+0.06%)
Jun 27, 2012 15.05 15.55 15.05 15.30 231,093 +0.33(+2.19%)
Jun 26, 2012 14.80 15.13 14.57 14.97 159,534 +0.23(+1.58%)
Jun 25, 2012 14.73 14.96 14.63 14.74 148,384 -0.32(-2.12%)
Jun 22, 2012 15.10 15.19 14.83 15.06 432,924 +0.08(+0.52%)
Jun 21, 2012 15.54 15.57 14.96 14.98 403,662 -0.60(-3.83%)
Jun 20, 2012 15.60 15.81 15.40 15.58 299,703 +0.02(+0.11%)
Jun 19, 2012 15.50 16.07 15.50 15.56 461,175 +0.16(+1.01%)
Jun 18, 2012 15.23 15.53 15.16 15.41 463,149 +0.08(+0.51%)
Jun 15, 2012 15.13 15.44 15.10 15.33 1,480,496 +0.25(+1.66%)
Jun 14, 2012 15.03 15.18 14.83 15.08 697,134 +0.11(+0.75%)
Jun 13, 2012 14.98 15.34 14.79 14.96 372,396 +0.00(+0.00%)
Jun 12, 2012 14.63 14.99 14.42 14.96 357,753 +0.45(+3.09%)
Jun 11, 2012 15.01 15.06 14.52 14.52 376,928 -0.30(-2.04%)
Jun 08, 2012 14.44 14.87 14.27 14.82 253,921 +0.34(+2.32%)
Jun 07, 2012 14.40 14.73 14.33 14.48 430,131 +0.26(+1.82%)
Jun 06, 2012 13.64 14.30 13.60 14.22 513,335 +0.68(+5.03%)
Jun 05, 2012 13.44 13.90 13.38 13.54 1,161,785 +0.08(+0.58%)
Jun 04, 2012 13.69 14.10 12.92 13.46 589,573 -0.29(-2.13%)
Jun 01, 2012 13.95 14.08 13.46 13.76 484,489 -0.48(-3.39%)
May 31, 2012 14.28 14.44 13.81 14.24 360,308 -0.01(-0.06%)
May 30, 2012 14.71 14.76 14.23 14.25 247,729 -0.68(-4.56%)
May 29, 2012 14.64 15.07 14.58 14.93 261,594 +0.48(+3.34%)
May 25, 2012 14.54 14.61 14.28 14.45 117,809 -0.08(-0.53%)
May 24, 2012 14.21 14.52 14.05 14.52 186,469 +0.36(+2.56%)
May 23, 2012 13.79 14.23 13.54 14.16 309,772 +0.16(+1.17%)
May 22, 2012 14.02 14.15 13.86 14.00 313,095 -0.02(-0.12%)
May 21, 2012 14.01 14.14 13.82 14.02 266,721 +0.09(+0.68%)
May 18, 2012 13.93 14.09 13.77 13.92 413,192 -0.03(-0.25%)
May 17, 2012 14.43 14.46 13.77 13.96 393,721 -0.46(-3.17%)
May 16, 2012 14.99 15.20 14.41 14.41 315,929 -0.44(-2.96%)
May 15, 2012 14.96 15.32 14.80 14.85 263,489 -0.16(-1.03%)
May 14, 2012 15.49 15.61 14.97 15.01 261,978 -0.74(-4.71%)
May 11, 2012 15.39 15.82 15.26 15.75 374,434 +0.16(+1.00%)
May 10, 2012 15.62 15.84 15.42 15.59 303,231 +0.12(+0.78%)
May 09, 2012 15.24 15.55 15.19 15.47 200,637 -0.04(-0.28%)
May 08, 2012 15.38 15.55 15.12 15.52 264,247 -0.06(-0.39%)
May 07, 2012 15.43 15.62 15.33 15.58 227,809 +0.06(+0.39%)
May 04, 2012 15.71 15.76 15.44 15.52 455,843 -0.35(-2.23%)
May 03, 2012 16.32 16.32 15.76 15.87 171,436 -0.45(-2.75%)
May 02, 2012 15.98 16.47 15.90 16.32 280,320 +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.