Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.41 16.58 16.10 16.16 475,153 -0.24(-1.45%)
Apr 29, 2010 16.03 16.40 15.74 16.40 269,027 +0.60(+3.77%)
Apr 28, 2010 16.12 16.37 15.69 15.80 149,758 -0.20(-1.28%)
Apr 27, 2010 16.40 16.61 15.95 16.01 195,765 -0.45(-2.74%)
Apr 26, 2010 16.50 16.86 16.40 16.46 292,209 -0.03(-0.16%)
Apr 23, 2010 16.28 16.57 16.12 16.48 268,991 +0.26(+1.63%)
Apr 22, 2010 14.70 16.23 14.70 16.22 349,059 +1.28(+8.54%)
Apr 21, 2010 14.96 15.04 14.82 14.94 203,133 -0.03(-0.17%)
Apr 20, 2010 15.05 15.11 14.87 14.97 192,729 +0.00(+0.00%)
Apr 19, 2010 14.87 15.09 14.84 14.97 233,970 -0.04(-0.28%)
Apr 16, 2010 15.15 15.15 14.87 15.01 216,862 -0.16(-1.07%)
Apr 15, 2010 15.17 15.30 14.98 15.17 197,750 -0.05(-0.34%)
Apr 14, 2010 15.05 15.29 15.05 15.22 319,528 +0.22(+1.47%)
Apr 13, 2010 15.11 15.25 14.81 15.00 263,353 -0.05(-0.34%)
Apr 12, 2010 15.12 15.16 14.95 15.05 310,873 +0.04(+0.28%)
Apr 09, 2010 14.75 15.10 14.60 15.01 283,484 +0.22(+1.50%)
Apr 08, 2010 14.52 14.93 14.20 14.79 229,280 +0.14(+0.99%)
Apr 07, 2010 14.78 15.31 14.49 14.64 335,173 -0.23(-1.54%)
Apr 06, 2010 14.54 15.07 14.48 14.87 328,596 +0.19(+1.27%)
Apr 05, 2010 14.39 14.76 14.21 14.69 226,132 +0.35(+2.43%)
Apr 01, 2010 14.13 14.34 14.34 14.34 205,889 +0.28(+2.00%)
Mar 31, 2010 14.07 14.47 13.99 14.06 309,434 -0.13(-0.90%)
Mar 30, 2010 14.20 14.28 13.96 14.19 259,134 -0.03(-0.24%)
Mar 29, 2010 13.83 14.28 13.73 14.22 270,813 +0.41(+2.96%)
Mar 26, 2010 13.96 14.20 13.65 13.81 557,168 -0.14(-1.04%)
Mar 25, 2010 14.06 14.23 13.91 13.96 400,782 +0.08(+0.55%)
Mar 24, 2010 14.14 14.28 13.83 13.88 207,624 -0.32(-2.27%)
Mar 23, 2010 13.60 14.27 13.41 14.20 450,496 +0.68(+5.03%)
Mar 22, 2010 12.97 13.60 12.82 13.52 592,434 +0.59(+4.54%)
Mar 19, 2010 13.59 13.61 12.60 12.94 6,615,484 -0.58(-4.28%)
Mar 18, 2010 13.68 13.68 13.27 13.51 278,773 -0.12(-0.87%)
Mar 17, 2010 13.80 14.02 13.62 13.63 299,525 -0.17(-1.23%)
Mar 16, 2010 14.17 14.51 13.59 13.80 362,212 -0.25(-1.76%)
Mar 15, 2010 13.82 14.08 13.59 14.05 275,929 -0.12(-0.84%)
Mar 12, 2010 14.52 14.64 13.97 14.17 264,208 -0.22(-1.54%)
Mar 11, 2010 14.22 14.42 13.88 14.39 118,210 +0.11(+0.77%)
Mar 10, 2010 14.70 14.83 14.08 14.28 427,515 -0.46(-3.11%)
Mar 09, 2010 14.70 14.98 14.63 14.74 347,772 -0.12(-0.80%)
Mar 08, 2010 14.68 15.09 14.47 14.86 385,945 +0.23(+1.57%)
Mar 05, 2010 14.58 14.69 14.47 14.63 298,598 +0.17(+1.17%)
Mar 04, 2010 14.64 14.77 14.23 14.46 149,685 -0.14(-0.93%)
Mar 03, 2010 14.97 15.03 14.44 14.59 299,836 -0.26(-1.78%)
Mar 02, 2010 14.92 15.02 14.59 14.86 367,024 +0.04(+0.29%)
Mar 01, 2010 13.31 15.02 13.31 14.81 807,796 +1.59(+12.00%)
Feb 26, 2010 13.31 13.88 12.72 13.23 520,695 +0.05(+0.39%)
Feb 25, 2010 13.25 13.25 12.40 13.18 771,564 -0.37(-2.76%)
Feb 24, 2010 13.85 13.89 12.95 13.55 490,068 -0.22(-1.60%)
Feb 23, 2010 14.47 14.58 13.59 13.77 297,058 -0.74(-5.09%)
Feb 22, 2010 14.53 14.81 14.23 14.51 94,043 +0.08(+0.53%)
Feb 19, 2010 14.41 14.53 14.25 14.43 816,463 -0.01(-0.06%)
Feb 18, 2010 14.34 14.64 14.02 14.44 253,493 +0.10(+0.71%)
Feb 17, 2010 14.44 14.54 14.15 14.34 426,680 -0.04(-0.29%)
Feb 16, 2010 14.16 14.41 13.99 14.38 165,579 +0.43(+3.10%)
Feb 12, 2010 13.73 13.95 13.95 13.95 289,184 -0.01(-0.06%)
Feb 11, 2010 13.17 13.97 13.09 13.96 334,563 +0.68(+5.12%)
Feb 10, 2010 13.23 13.35 12.52 13.28 279,423 -0.03(-0.26%)
Feb 09, 2010 12.98 13.65 12.84 13.31 244,334 +0.57(+4.46%)
Feb 08, 2010 12.99 13.56 12.73 12.74 205,784 -0.30(-2.28%)
Feb 05, 2010 12.73 13.11 12.65 13.04 417,917 +0.31(+2.40%)
Feb 04, 2010 13.60 13.91 12.62 12.73 440,927 -1.19(-8.54%)
Feb 03, 2010 14.12 14.21 13.76 13.92 466,725 -0.26(-1.86%)
Feb 02, 2010 14.01 14.63 13.91 14.19 457,668 +0.20(+1.41%)
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.