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 (%)
Aug 29, 2008 13.68 13.79 13.52 13.65 218,697 +0.05(+0.37%)
Aug 28, 2008 12.97 13.64 12.86 13.60 200,029 +0.08(+0.61%)
Aug 27, 2008 13.28 13.57 13.27 13.52 180,627 +0.12(+0.93%)
Aug 26, 2008 13.65 13.84 13.27 13.40 187,601 -0.28(-2.06%)
Aug 25, 2008 13.80 13.84 13.36 13.68 229,928 -0.16(-1.14%)
Aug 22, 2008 13.69 13.99 13.59 13.84 214,705 +0.06(+0.42%)
Aug 21, 2008 13.73 13.99 13.59 13.78 114,667 -0.10(-0.72%)
Aug 20, 2008 13.39 13.95 13.27 13.88 271,275 +0.54(+4.04%)
Aug 19, 2008 13.26 13.47 13.15 13.34 103,731 +0.02(+0.19%)
Aug 18, 2008 13.21 13.69 13.15 13.31 161,657 +0.04(+0.31%)
Aug 15, 2008 13.22 13.48 12.72 13.27 0 +0.55(+4.30%)
Aug 14, 2008 12.82 12.97 12.61 12.72 255,579 -0.12(-0.90%)
Aug 13, 2008 12.38 13.11 12.28 12.84 614,061 +0.46(+3.75%)
Aug 12, 2008 12.48 12.52 12.29 12.38 239,102 -0.11(-0.86%)
Aug 11, 2008 12.48 12.72 12.29 12.48 468,127 +0.04(+0.33%)
Aug 08, 2008 12.33 12.63 12.22 12.44 562,347 +0.02(+0.13%)
Aug 07, 2008 12.48 12.58 12.34 12.43 320,602 -0.15(-1.19%)
Aug 06, 2008 12.92 12.92 12.34 12.58 304,169 -0.36(-2.76%)
Aug 05, 2008 12.85 13.04 12.63 12.93 206,709 +0.26(+2.03%)
Aug 04, 2008 12.74 12.95 12.40 12.68 410,008 -0.03(-0.26%)
Aug 01, 2008 12.85 12.97 12.32 12.71 169,243 -0.07(-0.52%)
Jul 31, 2008 12.58 12.77 12.17 12.77 376,341 -0.05(-0.39%)
Jul 30, 2008 12.78 12.99 12.64 12.82 221,675 +0.12(+0.98%)
Jul 29, 2008 12.70 12.86 12.63 12.70 253,133 -0.03(-0.26%)
Jul 28, 2008 12.40 12.86 12.17 12.73 234,277 +0.28(+2.26%)
Jul 25, 2008 12.22 12.77 12.05 12.45 267,221 +0.39(+3.23%)
Jul 24, 2008 12.57 12.63 11.66 12.06 437,606 -0.46(-3.65%)
Jul 23, 2008 12.44 12.52 12.30 12.52 379,138 -0.01(-0.07%)
Jul 22, 2008 12.44 12.73 12.37 12.53 419,769 +0.03(+0.27%)
Jul 21, 2008 12.31 12.53 12.27 12.49 184,722 +0.07(+0.60%)
Jul 18, 2008 12.49 12.68 12.04 12.42 228,051 -0.19(-1.51%)
Jul 17, 2008 12.53 12.90 12.04 12.61 371,849 +0.04(+0.33%)
Jul 16, 2008 12.43 12.70 12.17 12.57 266,523 +0.14(+1.13%)
Jul 15, 2008 12.25 12.73 11.65 12.43 270,073 -0.02(-0.13%)
Jul 14, 2008 12.71 12.71 12.20 12.44 176,782 -0.17(-1.38%)
Jul 11, 2008 12.44 12.64 12.15 12.62 250,518 +0.08(+0.66%)
Jul 10, 2008 12.39 12.65 12.39 12.53 157,418 +0.07(+0.60%)
Jul 09, 2008 12.68 12.68 12.36 12.46 148,031 -0.25(-1.96%)
Jul 08, 2008 12.52 12.74 12.34 12.71 269,831 +0.10(+0.79%)
Jul 07, 2008 13.35 13.35 12.44 12.61 778,497 -0.71(-5.35%)
Jul 04, 2008 12.70 13.68 12.56 13.32 192,946 +0.00(+0.00%)
Jul 03, 2008 12.70 13.68 12.56 13.32 192,946 +0.67(+5.31%)
Jul 02, 2008 12.92 12.92 12.51 12.65 397,772 -0.25(-1.93%)
Jul 01, 2008 12.11 13.08 11.97 12.90 372,253 +0.57(+4.64%)
Jun 30, 2008 12.67 12.72 12.31 12.33 473,330 -0.44(-3.44%)
Jun 27, 2008 12.97 13.40 12.63 12.77 726,061 -0.17(-1.35%)
Jun 26, 2008 13.74 13.75 12.93 12.94 245,860 -0.94(-6.75%)
Jun 25, 2008 12.92 14.01 12.92 13.88 364,271 +0.97(+7.52%)
Jun 24, 2008 13.06 13.32 12.75 12.91 208,424 -0.31(-2.32%)
Jun 23, 2008 13.38 13.56 13.14 13.21 195,248 -0.14(-1.06%)
Jun 20, 2008 13.70 13.90 13.27 13.36 415,099 -0.54(-3.88%)
Jun 19, 2008 13.91 14.10 13.79 13.89 184,659 -0.02(-0.12%)
Jun 18, 2008 13.11 13.92 13.11 13.91 192,125 +0.63(+4.75%)
Jun 17, 2008 13.55 13.69 13.19 13.28 258,015 -0.26(-1.90%)
Jun 16, 2008 13.50 13.98 13.25 13.54 304,255 -0.12(-0.85%)
Jun 13, 2008 13.64 13.89 13.48 13.65 105,757 +0.22(+1.61%)
Jun 12, 2008 13.42 13.69 13.41 13.44 174,845 +0.02(+0.12%)
Jun 11, 2008 13.57 13.83 13.21 13.42 287,394 -0.24(-1.76%)
Jun 10, 2008 13.30 13.79 12.53 13.66 1,288,081 -0.01(-0.06%)
Jun 09, 2008 14.10 14.10 13.60 13.67 280,428 -0.22(-1.61%)
Jun 06, 2008 13.94 14.19 13.85 13.89 353,844 -0.21(-1.47%)
Jun 05, 2008 14.07 14.18 13.98 14.10 278,232 +0.02(+0.12%)
Jun 04, 2008 13.93 14.18 13.93 14.09 271,118 +0.00(+0.00%)
Jun 03, 2008 14.29 14.50 13.95 14.09 316,907 -0.25(-1.74%)
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.