Quanex Building Products Corp (NY: NX )

38.46 -0.33 (-0.85%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.06 15.25 14.69 14.70 211,628 -0.43(-2.82%)
Jul 30, 2012 15.34 15.42 14.97 15.12 164,063 -0.23(-1.53%)
Jul 27, 2012 14.92 15.48 14.87 15.36 180,985 +0.50(+3.33%)
Jul 26, 2012 14.94 15.00 14.58 14.86 206,224 +0.27(+1.85%)
Jul 25, 2012 15.35 15.35 14.47 14.59 233,872 -0.59(-3.89%)
Jul 24, 2012 15.39 15.48 15.10 15.19 332,788 -0.19(-1.24%)
Jul 23, 2012 15.13 15.45 15.03 15.38 194,806 -0.10(-0.67%)
Jul 20, 2012 15.69 15.76 15.44 15.48 412,733 -0.36(-2.25%)
Jul 19, 2012 16.13 16.13 15.72 15.84 207,149 -0.22(-1.35%)
Jul 18, 2012 15.82 16.17 15.78 16.06 370,516 +0.22(+1.37%)
Jul 17, 2012 15.92 15.92 15.72 15.84 239,421 +0.02(+0.11%)
Jul 16, 2012 16.25 16.30 15.76 15.82 311,602 -0.50(-3.09%)
Jul 13, 2012 15.91 16.43 15.74 16.32 730,234 +0.48(+3.02%)
Jul 12, 2012 15.48 15.99 15.46 15.85 315,421 +0.17(+1.11%)
Jul 11, 2012 15.65 15.88 15.52 15.67 267,485 +0.00(+0.00%)
Jul 10, 2012 15.92 16.02 15.54 15.67 531,065 -0.15(-0.93%)
Jul 09, 2012 15.69 15.96 15.61 15.82 479,059 +0.09(+0.55%)
Jul 06, 2012 15.69 15.79 15.65 15.73 414,474 -0.19(-1.20%)
Jul 05, 2012 15.64 16.02 15.55 15.92 772,045 +0.22(+1.38%)
Jul 03, 2012 15.63 15.71 15.53 15.71 351,485 +0.12(+0.78%)
Jul 02, 2012 15.61 15.73 15.33 15.59 529,546 +0.03(+0.22%)
Jun 29, 2012 15.86 15.95 15.46 15.55 604,201 +0.15(+0.96%)
Jun 28, 2012 15.22 15.51 14.97 15.40 255,384 +0.01(+0.06%)
Jun 27, 2012 15.14 15.65 15.14 15.39 229,704 +0.33(+2.19%)
Jun 26, 2012 14.89 15.22 14.65 15.06 158,575 +0.23(+1.58%)
Jun 25, 2012 14.82 15.05 14.72 14.83 147,492 -0.32(-2.12%)
Jun 22, 2012 15.19 15.28 14.92 15.15 430,322 +0.08(+0.52%)
Jun 21, 2012 15.63 15.66 15.05 15.07 401,235 -0.60(-3.83%)
Jun 20, 2012 15.69 15.91 15.49 15.67 297,901 +0.02(+0.11%)
Jun 19, 2012 15.59 16.17 15.59 15.65 458,403 +0.16(+1.01%)
Jun 18, 2012 15.32 15.62 15.25 15.50 460,365 +0.08(+0.51%)
Jun 15, 2012 15.22 15.53 15.19 15.42 1,471,596 +0.25(+1.66%)
Jun 14, 2012 15.12 15.27 14.92 15.17 692,943 +0.11(+0.75%)
Jun 13, 2012 15.07 15.44 14.88 15.05 370,158 +0.00(+0.00%)
Jun 12, 2012 14.72 15.08 14.51 15.05 355,603 +0.45(+3.09%)
Jun 11, 2012 15.10 15.15 14.60 14.60 374,662 -0.30(-2.04%)
Jun 08, 2012 14.53 14.96 14.35 14.91 252,395 +0.34(+2.32%)
Jun 07, 2012 14.49 14.82 14.41 14.57 427,545 +0.26(+1.82%)
Jun 06, 2012 13.73 14.39 13.68 14.31 510,250 +0.69(+5.03%)
Jun 05, 2012 13.52 13.99 13.46 13.62 1,154,802 +0.08(+0.58%)
Jun 04, 2012 13.77 14.19 13.00 13.55 586,029 -0.29(-2.13%)
Jun 01, 2012 14.03 14.16 13.54 13.84 481,577 -0.49(-3.39%)
May 31, 2012 14.37 14.53 13.89 14.33 358,143 -0.01(-0.06%)
May 30, 2012 14.79 14.85 14.32 14.33 246,240 -0.69(-4.56%)
May 29, 2012 14.73 15.16 14.66 15.02 260,022 +0.49(+3.34%)
May 25, 2012 14.63 14.70 14.37 14.53 117,101 -0.08(-0.53%)
May 24, 2012 14.29 14.61 14.14 14.61 185,348 +0.36(+2.56%)
May 23, 2012 13.87 14.32 13.62 14.25 307,910 +0.16(+1.17%)
May 22, 2012 14.10 14.24 13.94 14.08 311,213 -0.02(-0.12%)
May 21, 2012 14.09 14.22 13.90 14.10 265,118 +0.10(+0.68%)
May 18, 2012 14.01 14.18 13.86 14.01 410,708 -0.03(-0.25%)
May 17, 2012 14.52 14.55 13.85 14.04 391,354 -0.46(-3.17%)
May 16, 2012 15.08 15.29 14.50 14.50 314,030 -0.44(-2.96%)
May 15, 2012 15.05 15.41 14.89 14.94 261,905 -0.16(-1.03%)
May 14, 2012 15.58 15.71 15.06 15.10 260,403 -0.75(-4.71%)
May 11, 2012 15.48 15.91 15.35 15.84 372,183 +0.16(+1.00%)
May 10, 2012 15.71 15.93 15.51 15.69 301,409 +0.12(+0.78%)
May 09, 2012 15.33 15.64 15.28 15.57 199,431 -0.04(-0.28%)
May 08, 2012 15.47 15.64 15.21 15.61 262,659 -0.06(-0.39%)
May 07, 2012 15.52 15.71 15.42 15.67 226,440 +0.06(+0.39%)
May 04, 2012 15.81 15.85 15.53 15.61 453,103 -0.36(-2.23%)
May 03, 2012 16.42 16.42 15.85 15.97 170,405 -0.45(-2.75%)
May 02, 2012 16.08 16.57 15.99 16.42 278,635 +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.