Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.302 9.604 9.208 9.449 544,184 -0.03(-0.36%)
Sep 29, 2011 9.812 10.00 9.208 9.484 467,368 -0.04(-0.45%)
Sep 28, 2011 9.674 9.691 9.242 9.527 669,068 -0.16(-1.60%)
Sep 27, 2011 9.484 10.08 9.484 9.682 391,265 +0.44(+4.76%)
Sep 26, 2011 9.130 9.268 8.767 9.242 220,667 +0.22(+2.49%)
Sep 23, 2011 8.767 9.139 8.707 9.018 303,732 +0.25(+2.85%)
Sep 22, 2011 8.785 9.009 8.638 8.767 518,155 -0.34(-3.70%)
Sep 21, 2011 9.251 9.423 9.095 9.104 538,493 -0.15(-1.59%)
Sep 20, 2011 9.648 9.794 9.233 9.251 525,656 -0.28(-2.99%)
Sep 19, 2011 9.596 9.682 9.182 9.535 696,377 -0.29(-2.99%)
Sep 16, 2011 10.05 10.17 9.656 9.829 931,280 -0.17(-1.73%)
Sep 15, 2011 10.04 10.16 9.725 10.00 746,164 +0.09(+0.87%)
Sep 14, 2011 9.889 10.16 9.544 9.915 652,469 +0.15(+1.50%)
Sep 13, 2011 9.786 9.941 9.587 9.768 359,873 +0.03(+0.27%)
Sep 12, 2011 9.459 9.846 9.459 9.743 365,977 +0.15(+1.61%)
Sep 09, 2011 9.958 10.03 9.485 9.588 353,246 -0.52(-5.19%)
Sep 08, 2011 10.44 10.54 9.940 10.11 306,749 -0.52(-4.93%)
Sep 07, 2011 10.11 10.65 10.11 10.64 279,853 +0.73(+7.38%)
Sep 06, 2011 9.691 9.966 9.553 9.906 285,010 -0.13(-1.29%)
Sep 02, 2011 10.31 10.38 10.00 10.03 399,428 -0.55(-5.20%)
Sep 01, 2011 11.08 11.20 10.45 10.59 611,021 -0.52(-4.65%)
Aug 31, 2011 11.28 11.48 10.90 11.10 492,344 -0.03(-0.23%)
Aug 30, 2011 11.56 11.60 10.88 11.13 701,183 -0.55(-4.71%)
Aug 29, 2011 10.53 11.84 10.46 11.68 742,927 +1.33(+12.88%)
Aug 26, 2011 9.037 10.41 8.874 10.34 1,456,732 +1.18(+12.85%)
Aug 25, 2011 9.493 9.560 9.029 9.166 858,781 -0.25(-2.65%)
Aug 24, 2011 9.295 9.614 9.244 9.416 531,209 +0.08(+0.83%)
Aug 23, 2011 9.132 9.338 8.917 9.338 607,192 +0.26(+2.84%)
Aug 22, 2011 9.485 9.485 8.994 9.080 329,770 -0.12(-1.31%)
Aug 19, 2011 9.373 9.708 9.166 9.201 456,643 -0.34(-3.52%)
Aug 18, 2011 10.17 10.20 9.442 9.536 755,908 -0.93(-8.87%)
Aug 17, 2011 10.68 10.89 10.40 10.46 274,586 -0.15(-1.38%)
Aug 16, 2011 10.85 10.88 10.52 10.61 284,528 -0.40(-3.67%)
Aug 15, 2011 10.64 11.17 10.62 11.02 312,148 +0.52(+4.91%)
Aug 12, 2011 9.872 10.52 9.803 10.50 503,057 +0.61(+6.17%)
Aug 11, 2011 9.708 10.03 9.536 9.889 849,237 +0.26(+2.68%)
Aug 10, 2011 10.10 10.18 9.596 9.631 595,259 -0.75(-7.21%)
Aug 09, 2011 10.57 10.57 9.665 10.38 743,914 +0.38(+3.78%)
Aug 08, 2011 10.57 10.70 9.975 10.00 720,471 -0.95(-8.71%)
Aug 05, 2011 11.65 11.65 10.72 10.96 755,041 -0.54(-4.71%)
Aug 04, 2011 12.24 12.24 11.50 11.50 600,766 -0.93(-7.47%)
Aug 03, 2011 12.51 12.55 12.09 12.43 549,695 -0.11(-0.89%)
Aug 02, 2011 13.47 13.59 12.50 12.54 425,255 -1.02(-7.55%)
Aug 01, 2011 13.68 13.79 13.19 13.56 775,506 +0.09(+0.64%)
Jul 29, 2011 13.29 13.72 13.29 13.47 378,113 -0.08(-0.57%)
Jul 28, 2011 13.37 13.76 13.35 13.55 504,216 +0.17(+1.29%)
Jul 27, 2011 13.47 13.54 13.12 13.38 597,664 -0.15(-1.08%)
Jul 26, 2011 13.76 13.77 13.44 13.53 296,873 -0.20(-1.44%)
Jul 25, 2011 13.93 14.02 13.68 13.72 161,635 -0.37(-2.62%)
Jul 22, 2011 14.08 14.11 14.02 14.09 145,208 -0.10(-0.73%)
Jul 21, 2011 13.97 14.22 13.92 14.20 198,592 +0.34(+2.42%)
Jul 20, 2011 14.04 14.08 13.76 13.86 146,668 -0.15(-1.04%)
Jul 19, 2011 13.91 14.07 13.83 14.01 199,241 +0.24(+1.75%)
Jul 18, 2011 13.84 13.93 13.61 13.77 247,910 -0.14(-0.99%)
Jul 15, 2011 13.96 14.26 13.84 13.90 335,922 -0.02(-0.12%)
Jul 14, 2011 14.42 14.53 13.90 13.92 298,161 -0.47(-3.29%)
Jul 13, 2011 14.47 14.61 14.22 14.39 404,690 -0.02(-0.12%)
Jul 12, 2011 14.15 14.52 14.04 14.41 605,194 +0.21(+1.51%)
Jul 11, 2011 14.12 14.30 13.90 14.20 397,353 -0.15(-1.02%)
Jul 08, 2011 14.24 14.44 14.13 14.34 286,971 -0.14(-0.95%)
Jul 07, 2011 14.29 14.66 14.28 14.48 277,664 +0.36(+2.56%)
Jul 06, 2011 14.27 14.30 14.03 14.12 300,418 -0.19(-1.32%)
Jul 05, 2011 14.29 14.43 14.11 14.31 270,977 +0.02(+0.12%)
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.