Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.07 10.19 9.965 10.08 269,013 +0.01(+0.08%)
Jul 30, 2009 10.30 10.30 10.02 10.07 175,562 -0.10(-1.00%)
Jul 29, 2009 9.795 10.18 9.744 10.18 181,714 +0.25(+2.48%)
Jul 28, 2009 9.821 10.12 9.812 9.931 251,722 -0.01(-0.09%)
Jul 27, 2009 10.05 10.07 9.761 9.939 281,387 -0.10(-1.01%)
Jul 24, 2009 10.10 10.36 9.973 10.04 1,297 -0.14(-1.33%)
Jul 23, 2009 10.09 10.29 9.965 10.18 455,229 +0.11(+1.10%)
Jul 22, 2009 10.18 10.32 10.03 10.07 128,511 -0.21(-2.06%)
Jul 21, 2009 10.20 10.28 9.871 10.28 90,223 +0.18(+1.76%)
Jul 20, 2009 10.32 10.53 9.999 10.10 167,765 -0.10(-1.00%)
Jul 17, 2009 10.08 10.42 10.05 10.20 142,697 +0.05(+0.50%)
Jul 16, 2009 9.939 10.19 9.854 10.15 101,554 -0.01(-0.08%)
Jul 15, 2009 9.558 10.17 9.555 10.16 210,822 +0.81(+8.61%)
Jul 14, 2009 9.142 9.422 8.888 9.354 193,109 +0.18(+1.94%)
Jul 13, 2009 8.718 9.193 8.710 9.176 177,241 +0.51(+5.87%)
Jul 10, 2009 8.514 8.922 8.438 8.667 158,891 +0.11(+1.29%)
Jul 09, 2009 8.871 9.006 8.514 8.557 178,500 -0.21(-2.42%)
Jul 08, 2009 9.159 9.261 8.252 8.769 267,406 -0.25(-2.82%)
Jul 07, 2009 8.913 9.278 8.862 9.023 174,347 +0.17(+1.92%)
Jul 06, 2009 9.337 9.549 8.735 8.854 217,099 -0.60(-6.37%)
Jul 02, 2009 9.905 9.905 9.456 9.456 153,340 -0.70(-6.93%)
Jul 01, 2009 9.642 10.24 9.625 10.16 237,352 +0.64(+6.77%)
Jun 30, 2009 9.583 9.795 9.363 9.515 155,699 +0.00(+0.00%)
Jun 29, 2009 9.787 9.914 9.303 9.515 142,543 -0.25(-2.52%)
Jun 26, 2009 9.634 9.939 9.286 9.761 397,856 +0.08(+0.88%)
Jun 25, 2009 9.524 9.685 9.337 9.676 140,433 +0.38(+4.11%)
Jun 24, 2009 9.100 9.515 9.100 9.295 216,048 +0.33(+3.69%)
Jun 23, 2009 8.922 9.685 8.735 8.964 259,787 +0.15(+1.73%)
Jun 22, 2009 9.295 9.464 8.743 8.811 303,717 -0.59(-6.31%)
Jun 19, 2009 9.498 9.837 9.091 9.405 235,459 +0.06(+0.64%)
Jun 18, 2009 9.117 9.447 8.828 9.346 140,784 +0.25(+2.80%)
Jun 17, 2009 8.989 9.261 8.531 9.091 127,795 +0.10(+1.13%)
Jun 16, 2009 9.380 9.642 8.981 8.989 116,199 -0.25(-2.66%)
Jun 15, 2009 9.439 9.439 8.930 9.235 144,991 -0.31(-3.20%)
Jun 12, 2009 9.693 9.693 9.201 9.541 136,556 -0.23(-2.34%)
Jun 11, 2009 9.888 10.23 9.710 9.770 160,152 -0.05(-0.52%)
Jun 10, 2009 10.24 10.35 9.566 9.821 207,402 -0.33(-3.26%)
Jun 09, 2009 10.13 10.42 9.744 10.15 169,279 +0.14(+1.35%)
Jun 08, 2009 10.13 10.34 9.651 10.02 116,474 -0.25(-2.40%)
Jun 05, 2009 10.60 10.60 10.09 10.26 120,969 -0.17(-1.63%)
Jun 04, 2009 10.53 10.63 10.07 10.43 232,807 -0.06(-0.57%)
Jun 03, 2009 10.35 10.51 10.07 10.49 228,878 +0.07(+0.65%)
Jun 02, 2009 10.31 10.73 10.12 10.42 243,050 -0.01(-0.08%)
Jun 01, 2009 9.566 10.46 9.380 10.43 223,049 +1.07(+11.41%)
May 29, 2009 9.006 9.363 8.481 9.363 219,033 +0.01(+0.09%)
May 28, 2009 9.990 10.20 8.727 9.354 153,463 -0.48(-4.91%)
May 27, 2009 9.922 10.19 9.702 9.837 245,397 -0.20(-2.03%)
May 26, 2009 9.032 10.34 9.032 10.04 384,127 +0.87(+9.43%)
May 22, 2009 9.040 9.269 8.854 9.176 195,526 +0.19(+2.08%)
May 21, 2009 8.286 9.209 8.167 8.989 239,981 +0.46(+5.37%)
May 20, 2009 8.625 9.074 8.498 8.531 184,440 -0.03(-0.40%)
May 19, 2009 8.540 8.879 8.336 8.565 136,107 -0.01(-0.10%)
May 18, 2009 8.243 8.616 7.938 8.574 124,004 +0.46(+5.64%)
May 15, 2009 8.040 8.336 7.878 8.116 147,752 +0.08(+0.95%)
May 14, 2009 7.819 8.345 7.573 8.040 146,986 +0.31(+3.95%)
May 13, 2009 8.218 8.421 7.565 7.734 177,286 -0.66(-7.88%)
May 12, 2009 8.523 8.633 7.972 8.396 138,909 -0.09(-1.10%)
May 11, 2009 8.769 8.964 8.353 8.489 87,108 -0.52(-5.74%)
May 08, 2009 8.727 9.074 8.481 9.006 185,343 +0.46(+5.36%)
May 07, 2009 9.642 9.642 8.481 8.548 109,241 -0.92(-9.76%)
May 06, 2009 9.651 9.659 8.964 9.473 127,281 -0.06(-0.62%)
May 05, 2009 9.608 9.651 9.134 9.532 151,344 -0.13(-1.32%)
May 04, 2009 8.922 9.753 8.837 9.659 223,570 +0.88(+10.05%)
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.