Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.29 17.38 16.86 17.05 297,681 -0.19(-1.12%)
Feb 27, 2014 17.18 17.30 16.80 17.24 420,094 +0.06(+0.36%)
Feb 26, 2014 16.78 17.37 16.68 17.18 252,543 +0.39(+2.35%)
Feb 25, 2014 17.07 17.07 16.76 16.78 204,456 -0.30(-1.75%)
Feb 24, 2014 16.98 17.37 16.84 17.08 184,557 +0.24(+1.41%)
Feb 21, 2014 17.34 17.43 16.36 16.84 488,692 -0.50(-2.88%)
Feb 20, 2014 17.00 17.39 16.72 17.34 867,140 +0.36(+2.12%)
Feb 19, 2014 17.25 17.54 16.98 16.98 346,016 -0.34(-1.97%)
Feb 18, 2014 17.22 17.39 16.98 17.33 174,398 +0.12(+0.71%)
Feb 14, 2014 17.27 17.20 17.20 17.20 378,873 -0.05(-0.30%)
Feb 13, 2014 17.23 17.54 17.14 17.26 442,220 -0.06(-0.35%)
Feb 12, 2014 17.59 17.83 17.23 17.32 620,214 -0.17(-0.95%)
Feb 11, 2014 17.18 18.20 17.16 17.48 985,905 +0.27(+1.58%)
Feb 10, 2014 16.48 17.78 16.44 17.21 1,065,033 +1.18(+7.39%)
Feb 07, 2014 16.13 16.22 15.84 16.03 131,899 -0.08(-0.49%)
Feb 06, 2014 15.83 16.37 15.83 16.11 168,163 +0.30(+1.89%)
Feb 05, 2014 15.94 16.33 15.76 15.81 186,960 -0.23(-1.42%)
Feb 04, 2014 15.91 16.18 15.59 16.04 158,702 +0.21(+1.33%)
Feb 03, 2014 16.62 16.70 15.78 15.83 192,394 -0.79(-4.75%)
Jan 31, 2014 16.32 16.98 16.19 16.62 216,648 -0.03(-0.16%)
Jan 30, 2014 16.96 17.06 16.62 16.64 128,993 -0.20(-1.20%)
Jan 29, 2014 16.76 16.94 16.52 16.84 215,568 -0.07(-0.41%)
Jan 28, 2014 16.76 17.17 16.76 16.91 193,774 +0.22(+1.31%)
Jan 27, 2014 16.98 17.10 16.55 16.69 137,141 -0.29(-1.70%)
Jan 24, 2014 17.08 17.08 16.84 16.98 228,780 -0.21(-1.22%)
Jan 23, 2014 17.23 17.28 16.95 17.19 228,350 -0.08(-0.46%)
Jan 22, 2014 17.20 17.33 17.12 17.27 269,936 +0.00(+0.00%)
Jan 21, 2014 17.27 17.36 17.09 17.27 142,060 +0.00(+0.00%)
Jan 17, 2014 17.29 17.27 17.27 17.27 462,472 -0.11(-0.66%)
Jan 16, 2014 17.34 17.56 17.21 17.39 272,691 +0.05(+0.30%)
Jan 15, 2014 17.26 17.37 17.27 17.33 125,198 +0.07(+0.41%)
Jan 14, 2014 17.09 17.36 17.01 17.26 390,680 +0.28(+1.65%)
Jan 13, 2014 17.89 17.89 16.95 16.98 695,812 -1.00(-5.56%)
Jan 10, 2014 17.50 18.01 17.50 17.98 343,379 +0.53(+3.07%)
Jan 09, 2014 17.57 17.69 17.29 17.45 126,671 -0.11(-0.65%)
Jan 08, 2014 17.48 17.79 17.26 17.56 276,936 +0.03(+0.15%)
Jan 07, 2014 17.29 17.71 17.15 17.54 338,543 +0.35(+2.04%)
Jan 06, 2014 17.63 17.69 17.17 17.19 191,169 -0.42(-2.39%)
Jan 03, 2014 17.48 17.96 17.48 17.61 193,480 +0.13(+0.75%)
Jan 02, 2014 17.37 17.58 17.30 17.47 446,851 +0.01(+0.05%)
Dec 31, 2013 17.47 17.47 17.47 17.47 359,941 +0.05(+0.30%)
Dec 30, 2013 17.42 17.70 17.39 17.41 266,600 -0.05(-0.30%)
Dec 27, 2013 17.66 17.70 17.27 17.47 343,545 -0.11(-0.65%)
Dec 26, 2013 17.58 17.84 17.42 17.58 265,607 +0.03(+0.15%)
Dec 24, 2013 17.40 17.83 17.34 17.55 142,480 +0.15(+0.86%)
Dec 23, 2013 17.59 17.76 17.35 17.40 480,609 -0.03(-0.15%)
Dec 20, 2013 16.41 17.45 16.41 17.43 857,249 +1.11(+6.82%)
Dec 19, 2013 15.80 16.40 15.80 16.32 881,209 +0.50(+3.16%)
Dec 18, 2013 15.52 16.53 15.37 15.82 1,062,339 +0.54(+3.56%)
Dec 17, 2013 15.07 15.41 14.89 15.27 341,116 +0.17(+1.10%)
Dec 16, 2013 15.17 15.27 14.91 15.11 391,485 -0.04(-0.23%)
Dec 13, 2013 15.16 15.30 15.07 15.14 151,462 -0.02(-0.12%)
Dec 12, 2013 15.30 15.37 15.16 15.16 219,943 -0.17(-1.09%)
Dec 11, 2013 15.62 15.66 15.16 15.33 183,815 -0.30(-1.90%)
Dec 10, 2013 15.99 16.27 15.52 15.62 286,259 -0.34(-2.14%)
Dec 09, 2013 15.67 16.01 15.63 15.97 300,114 +0.36(+2.30%)
Dec 06, 2013 15.61 15.97 15.29 15.61 266,337 +0.18(+1.19%)
Dec 05, 2013 15.42 15.61 15.09 15.42 407,338 +0.04(+0.28%)
Dec 04, 2013 15.12 15.62 14.91 15.38 559,954 +0.21(+1.38%)
Dec 03, 2013 15.07 15.19 14.85 15.17 490,017 +0.03(+0.17%)
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.