Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.38 -0.06 (-0.21%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.509 9.719 9.290 9.441 156,919 +0.00(+0.00%)
Jun 29, 2009 9.710 9.837 9.231 9.441 143,660 -0.24(-2.52%)
Jun 26, 2009 9.559 9.862 9.214 9.685 400,974 +0.08(+0.88%)
Jun 25, 2009 9.450 9.609 9.264 9.601 141,534 +0.38(+4.11%)
Jun 24, 2009 9.029 9.441 9.029 9.222 217,742 +0.33(+3.69%)
Jun 23, 2009 8.852 9.609 8.667 8.894 261,824 +0.15(+1.73%)
Jun 22, 2009 9.222 9.391 8.675 8.743 306,098 -0.59(-6.31%)
Jun 19, 2009 9.424 9.761 9.020 9.332 237,304 +0.06(+0.64%)
Jun 18, 2009 9.046 9.374 8.760 9.273 141,887 +0.25(+2.80%)
Jun 17, 2009 8.919 9.189 8.465 9.020 128,797 +0.10(+1.13%)
Jun 16, 2009 9.307 9.567 8.911 8.919 117,110 -0.24(-2.66%)
Jun 15, 2009 9.365 9.365 8.861 9.164 146,127 -0.30(-3.20%)
Jun 12, 2009 9.618 9.618 9.130 9.466 137,627 -0.23(-2.34%)
Jun 11, 2009 9.811 10.15 9.635 9.694 161,408 -0.03(-0.26%)
Jun 10, 2009 10.13 10.25 9.467 9.719 209,570 -0.33(-3.26%)
Jun 09, 2009 10.03 10.31 9.643 10.05 171,049 +0.13(+1.35%)
Jun 08, 2009 10.02 10.23 9.551 9.912 117,692 -0.24(-2.40%)
Jun 05, 2009 10.49 10.49 9.987 10.16 122,234 -0.17(-1.63%)
Jun 04, 2009 10.42 10.52 9.971 10.32 235,241 -0.06(-0.57%)
Jun 03, 2009 10.25 10.40 9.971 10.38 231,271 +0.07(+0.65%)
Jun 02, 2009 10.21 10.62 10.01 10.31 245,592 -0.01(-0.08%)
Jun 01, 2009 9.467 10.35 9.282 10.32 225,382 +1.06(+11.41%)
May 29, 2009 8.913 9.266 8.393 9.266 221,323 +0.01(+0.09%)
May 28, 2009 9.887 10.10 8.636 9.257 155,068 -0.48(-4.91%)
May 27, 2009 9.820 10.08 9.601 9.736 247,963 -0.20(-2.03%)
May 26, 2009 8.938 10.23 8.938 9.937 388,143 +0.86(+9.43%)
May 22, 2009 8.947 9.173 8.762 9.081 197,571 +0.18(+2.08%)
May 21, 2009 8.200 9.114 8.082 8.896 242,490 +0.45(+5.37%)
May 20, 2009 8.535 8.980 8.410 8.443 186,368 -0.03(-0.40%)
May 19, 2009 8.452 8.787 8.250 8.477 137,530 -0.01(-0.10%)
May 18, 2009 8.158 8.527 7.856 8.485 125,301 +0.45(+5.64%)
May 15, 2009 7.956 8.250 7.797 8.032 149,297 +0.08(+0.95%)
May 14, 2009 7.738 8.259 7.495 7.956 148,523 +0.30(+3.95%)
May 13, 2009 8.133 8.334 7.486 7.654 179,140 -0.65(-7.88%)
May 12, 2009 8.435 8.544 7.889 8.309 140,361 -0.09(-1.10%)
May 11, 2009 8.678 8.871 8.267 8.401 88,019 -0.51(-5.74%)
May 08, 2009 8.636 8.980 8.393 8.913 187,281 +0.45(+5.36%)
May 07, 2009 9.543 9.543 8.393 8.460 110,383 -0.91(-9.76%)
May 06, 2009 9.551 9.559 8.871 9.375 128,612 -0.06(-0.62%)
May 05, 2009 9.509 9.551 9.039 9.434 152,927 -0.13(-1.32%)
May 04, 2009 8.829 9.652 8.745 9.559 225,908 +0.87(+10.05%)
May 01, 2009 8.603 9.022 8.376 8.687 310,744 +0.08(+0.98%)
Apr 30, 2009 8.947 9.131 8.586 8.603 264,982 -0.23(-2.57%)
Apr 29, 2009 8.527 9.232 8.527 8.829 294,816 +0.49(+5.83%)
Apr 28, 2009 8.057 8.695 7.973 8.342 203,060 +0.29(+3.54%)
Apr 27, 2009 8.678 8.796 7.805 8.057 374,519 -0.86(-9.60%)
Apr 24, 2009 8.628 9.106 8.326 8.913 377,904 +0.37(+4.32%)
Apr 23, 2009 8.695 9.190 8.175 8.544 337,564 -0.12(-1.36%)
Apr 22, 2009 8.485 9.140 8.250 8.661 292,992 -0.08(-0.96%)
Apr 21, 2009 7.470 8.745 7.277 8.745 296,714 +1.15(+15.14%)
Apr 20, 2009 8.376 8.376 7.545 7.596 202,673 -1.06(-12.22%)
Apr 17, 2009 8.460 8.737 8.309 8.653 225,241 +0.20(+2.38%)
Apr 16, 2009 8.393 8.854 8.024 8.452 213,691 +0.13(+1.61%)
Apr 15, 2009 7.537 8.342 7.537 8.317 251,340 +0.65(+8.42%)
Apr 14, 2009 7.973 8.342 7.495 7.671 209,304 -0.42(-5.19%)
Apr 13, 2009 8.158 8.342 7.663 8.091 216,847 -0.21(-2.53%)
Apr 09, 2009 7.990 8.460 7.872 8.300 331,160 +0.54(+6.92%)
Apr 08, 2009 7.293 7.789 7.100 7.763 275,906 +0.51(+7.06%)
Apr 07, 2009 7.789 7.923 6.899 7.251 375,242 -0.69(-8.67%)
Apr 06, 2009 7.730 7.956 7.520 7.940 244,266 +0.02(+0.21%)
Apr 03, 2009 7.696 7.923 7.310 7.923 319,580 +0.28(+3.62%)
Apr 02, 2009 7.268 7.973 7.084 7.646 410,292 +0.60(+8.58%)
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.