Quanex Building Products Corp (NY: NX )

19.64 +0.35 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.62 16.79 16.13 16.43 233,416 -0.01(-0.06%)
Jan 30, 2012 16.69 16.70 16.28 16.44 256,257 -0.50(-2.95%)
Jan 27, 2012 16.60 16.98 16.60 16.94 109,661 +0.23(+1.38%)
Jan 26, 2012 17.11 17.21 16.59 16.71 133,154 -0.29(-1.71%)
Jan 25, 2012 16.84 17.05 16.51 17.00 210,378 +0.17(+1.01%)
Jan 24, 2012 16.55 16.91 16.42 16.83 215,943 +0.11(+0.66%)
Jan 23, 2012 16.99 17.10 16.56 16.72 137,643 -0.22(-1.30%)
Jan 20, 2012 17.11 17.20 16.79 16.94 292,660 -0.11(-0.65%)
Jan 19, 2012 17.50 17.50 16.98 17.05 237,586 -0.39(-2.24%)
Jan 18, 2012 16.99 17.57 16.83 17.44 201,605 +0.40(+2.35%)
Jan 17, 2012 16.92 17.11 16.80 17.04 377,905 +0.28(+1.67%)
Jan 13, 2012 16.69 16.86 16.63 16.76 358,078 -0.24(-1.41%)
Jan 12, 2012 16.66 17.01 16.36 17.00 200,431 +0.35(+2.10%)
Jan 11, 2012 16.43 16.74 16.35 16.65 194,261 +0.11(+0.67%)
Jan 10, 2012 16.31 16.55 16.23 16.54 124,059 +0.54(+3.37%)
Jan 09, 2012 16.07 16.22 15.86 16.00 183,928 -0.04(-0.25%)
Jan 06, 2012 16.14 16.31 15.77 16.04 180,991 -0.16(-0.99%)
Jan 05, 2012 15.16 16.33 14.88 16.20 369,161 +0.86(+5.61%)
Jan 04, 2012 15.57 15.57 15.18 15.34 239,098 +0.32(+2.13%)
Dec 30, 2011 15.21 15.32 15.02 15.02 221,363 -0.25(-1.64%)
Dec 29, 2011 14.45 15.31 14.45 15.27 245,919 +0.86(+5.97%)
Dec 28, 2011 14.95 15.01 14.35 14.41 208,170 -0.61(-4.06%)
Dec 27, 2011 14.77 15.16 14.70 15.02 104,547 +0.14(+0.94%)
Dec 23, 2011 14.97 15.09 14.80 14.88 157,440 +0.26(+1.78%)
Dec 21, 2011 13.91 14.71 13.75 14.62 315,497 +0.70(+5.03%)
Dec 20, 2011 13.26 14.09 13.09 13.92 239,348 +1.03(+7.99%)
Dec 19, 2011 12.99 13.22 12.71 12.89 681,041 +0.02(+0.16%)
Dec 16, 2011 13.52 14.12 12.81 12.87 1,551,575 -0.56(-4.17%)
Dec 15, 2011 13.75 13.79 13.25 13.43 483,880 -0.08(-0.59%)
Dec 14, 2011 13.90 14.17 13.50 13.51 654,906 -0.57(-4.05%)
Dec 13, 2011 14.42 14.75 13.99 14.08 454,752 -0.25(-1.74%)
Dec 12, 2011 14.40 14.67 13.93 14.33 488,315 -0.59(-3.95%)
Dec 09, 2011 14.56 15.24 14.39 14.92 446,983 +0.43(+2.97%)
Dec 08, 2011 15.14 15.14 14.41 14.49 279,251 -0.83(-5.42%)
Dec 07, 2011 15.18 15.73 14.88 15.32 317,280 -0.02(-0.13%)
Dec 06, 2011 15.70 15.70 15.30 15.34 217,852 -0.36(-2.29%)
Dec 05, 2011 15.53 16.00 15.29 15.70 239,976 +0.53(+3.49%)
Dec 02, 2011 15.18 15.44 14.97 15.17 186,616 +0.28(+1.88%)
Dec 01, 2011 15.08 15.25 14.81 14.89 206,449 -0.19(-1.26%)
Nov 30, 2011 14.55 15.10 14.08 15.08 372,705 +1.36(+9.91%)
Nov 29, 2011 13.69 13.87 13.41 13.72 181,602 +0.07(+0.51%)
Nov 28, 2011 13.52 13.88 13.43 13.65 238,938 +0.66(+5.08%)
Nov 25, 2011 13.35 13.60 12.95 12.99 86,287 -0.49(-3.64%)
Nov 23, 2011 13.83 13.89 13.46 13.48 197,648 -0.54(-3.85%)
Nov 22, 2011 14.27 14.40 13.99 14.02 102,029 -0.27(-1.89%)
Nov 21, 2011 14.26 14.53 14.15 14.29 183,564 -0.27(-1.85%)
Nov 18, 2011 14.51 14.74 14.44 14.56 213,896 +0.13(+0.90%)
Nov 17, 2011 14.66 14.94 14.28 14.43 244,210 -0.29(-1.97%)
Nov 16, 2011 14.81 15.22 14.70 14.72 153,881 -0.33(-2.19%)
Nov 15, 2011 14.46 15.14 14.46 15.05 156,379 +0.50(+3.44%)
Nov 14, 2011 14.97 15.26 14.48 14.55 148,165 -0.49(-3.26%)
Nov 11, 2011 14.54 15.12 14.54 15.04 158,139 +0.74(+5.17%)
Nov 10, 2011 14.30 14.51 14.09 14.30 216,682 +0.30(+2.14%)
Nov 09, 2011 14.68 14.79 13.98 14.00 243,127 -1.27(-8.32%)
Nov 08, 2011 15.17 15.32 14.58 15.27 154,246 +0.31(+2.07%)
Nov 07, 2011 15.05 15.25 14.54 14.96 113,523 -0.18(-1.19%)
Nov 04, 2011 15.19 15.29 14.88 15.14 120,083 -0.25(-1.62%)
Nov 03, 2011 14.66 15.46 14.38 15.39 211,575 +0.99(+6.88%)
Nov 02, 2011 13.97 14.47 13.94 14.40 280,245 +0.64(+4.65%)
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.