Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.74 16.15 15.67 16.10 534,582 +0.30(+1.87%)
May 30, 2013 15.77 15.93 15.57 15.81 149,043 +0.03(+0.17%)
May 29, 2013 16.02 16.04 15.57 15.78 213,078 -0.40(-2.47%)
May 28, 2013 16.04 16.27 15.93 16.18 378,730 +0.45(+2.88%)
May 24, 2013 15.63 15.82 15.52 15.73 178,428 -0.02(-0.11%)
May 23, 2013 15.44 15.94 15.34 15.75 315,540 +0.07(+0.44%)
May 22, 2013 16.11 16.33 15.63 15.68 344,359 -0.38(-2.38%)
May 21, 2013 15.72 16.25 15.72 16.06 405,409 +0.38(+2.44%)
May 20, 2013 15.64 15.88 15.60 15.68 189,573 +0.02(+0.11%)
May 17, 2013 15.51 15.75 15.43 15.66 690,960 +0.23(+1.52%)
May 16, 2013 15.64 15.70 15.27 15.43 244,757 -0.31(-1.99%)
May 15, 2013 15.08 15.77 14.99 15.74 610,124 +0.59(+3.91%)
May 13, 2013 15.30 15.32 15.08 15.15 105,708 -0.16(-1.02%)
May 10, 2013 15.40 15.52 15.28 15.30 206,715 -0.03(-0.23%)
May 09, 2013 15.38 15.50 15.27 15.34 174,526 +0.01(+0.06%)
May 08, 2013 14.99 15.33 14.92 15.33 349,340 +0.34(+2.26%)
May 07, 2013 15.16 15.35 14.93 14.99 182,097 -0.13(-0.86%)
May 06, 2013 15.30 15.32 15.06 15.12 98,485 -0.12(-0.80%)
May 03, 2013 14.56 15.40 14.36 15.24 858,657 +0.89(+6.18%)
May 02, 2013 14.03 14.46 13.97 14.36 201,871 +0.43(+3.06%)
May 01, 2013 14.06 14.16 13.81 13.93 435,013 -0.23(-1.60%)
Apr 30, 2013 14.16 14.48 14.07 14.16 126,106 -0.06(-0.43%)
Apr 29, 2013 14.15 14.43 14.05 14.22 223,686 +0.14(+0.99%)
Apr 26, 2013 14.48 14.47 13.99 14.08 227,407 -0.39(-2.71%)
Apr 25, 2013 14.53 14.75 14.44 14.47 177,091 +0.02(+0.12%)
Apr 24, 2013 14.48 14.60 14.29 14.45 210,263 +0.08(+0.54%)
Apr 23, 2013 14.45 14.76 14.22 14.37 331,052 +0.06(+0.43%)
Apr 22, 2013 14.05 14.41 13.89 14.31 474,509 +0.28(+1.98%)
Apr 19, 2013 14.07 14.11 13.76 14.03 268,590 +0.00(+0.00%)
Apr 18, 2013 14.30 14.40 13.96 14.03 774,481 -0.27(-1.89%)
Apr 17, 2013 14.15 14.36 13.97 14.30 1,024,959 -0.03(-0.18%)
Apr 16, 2013 13.65 14.37 13.45 14.33 818,244 +0.84(+6.19%)
Apr 15, 2013 14.37 14.37 13.37 13.49 428,165 -1.03(-7.07%)
Apr 12, 2013 14.71 14.87 14.51 14.52 320,521 -0.27(-1.82%)
Apr 11, 2013 14.38 14.85 14.38 14.79 789,067 +0.39(+2.72%)
Apr 10, 2013 14.18 14.44 13.99 14.40 679,775 +0.24(+1.72%)
Apr 09, 2013 13.95 14.21 13.89 14.16 646,307 +0.23(+1.62%)
Apr 08, 2013 13.78 13.97 13.69 13.93 289,788 +0.17(+1.26%)
Apr 05, 2013 13.60 13.76 13.43 13.76 471,456 -0.12(-0.88%)
Apr 04, 2013 13.80 13.89 13.68 13.88 410,321 +0.09(+0.63%)
Apr 03, 2013 14.13 14.14 13.75 13.79 1,182,535 -0.37(-2.58%)
Apr 02, 2013 14.08 14.21 13.93 14.16 568,281 +0.16(+1.12%)
Apr 01, 2013 14.16 14.67 13.91 14.00 792,011 -0.01(-0.06%)
Mar 28, 2013 13.84 14.05 13.76 14.01 1,540,176 +0.16(+1.13%)
Mar 27, 2013 13.87 13.94 13.83 13.85 593,224 -0.12(-0.87%)
Mar 26, 2013 14.02 14.05 13.87 13.97 717,855 +0.01(+0.06%)
Mar 25, 2013 14.18 14.29 13.81 13.96 510,133 -0.19(-1.35%)
Mar 22, 2013 14.36 14.42 13.95 14.16 410,207 -0.10(-0.73%)
Mar 21, 2013 14.44 14.60 14.25 14.26 279,377 -0.30(-2.03%)
Mar 20, 2013 14.62 14.63 14.46 14.56 653,310 +0.03(+0.24%)
Mar 19, 2013 14.92 14.96 14.48 14.52 403,079 -0.32(-2.17%)
Mar 18, 2013 14.90 15.15 14.79 14.84 431,645 -0.24(-1.61%)
Mar 15, 2013 15.31 15.32 14.89 15.09 2,090,127 -0.23(-1.48%)
Mar 14, 2013 15.23 15.47 15.12 15.31 444,319 +0.10(+0.69%)
Mar 13, 2013 15.18 15.36 15.00 15.21 534,993 +0.09(+0.58%)
Mar 12, 2013 15.72 15.78 15.07 15.12 627,572 -0.63(-4.02%)
Mar 11, 2013 16.02 16.02 15.64 15.76 539,572 -0.24(-1.52%)
Mar 08, 2013 16.48 16.60 15.77 16.00 1,008,475 -0.37(-2.28%)
Mar 07, 2013 17.58 17.68 15.63 16.37 2,372,310 -1.52(-8.49%)
Mar 06, 2013 17.74 17.96 17.61 17.89 284,320 +0.23(+1.28%)
Mar 05, 2013 17.33 17.76 17.12 17.66 319,514 +0.47(+2.73%)
Mar 04, 2013 17.25 17.30 16.83 17.20 281,929 -0.12(-0.70%)
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.