Quanex Building Products Corp (NY: NX )

38.85 +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.73 15.45 14.62 14.73 5,377 -0.45(-2.97%)
Jun 29, 2010 15.68 15.72 15.00 15.18 557,873 -0.92(-5.71%)
Jun 25, 2010 16.11 16.24 15.74 16.11 939,666 +0.09(+0.59%)
Jun 24, 2010 16.01 16.51 15.84 16.01 231 -0.12(-0.74%)
Jun 23, 2010 15.82 16.55 15.55 16.13 695,463 +0.25(+1.56%)
Jun 22, 2010 15.88 16.45 15.81 15.88 1,132 -0.20(-1.27%)
Jun 21, 2010 16.59 16.62 16.01 16.09 971,870 -0.44(-2.68%)
Jun 18, 2010 16.53 17.46 16.19 16.53 5,898,558 -0.88(-5.04%)
Jun 17, 2010 17.41 17.97 17.26 17.41 219 -0.14(-0.83%)
Jun 16, 2010 17.37 17.75 17.23 17.55 536,305 +0.04(+0.24%)
Jun 15, 2010 17.51 17.61 17.29 17.51 1,969 +0.25(+1.43%)
Jun 14, 2010 17.58 18.06 17.15 17.26 403,323 -0.16(-0.93%)
Jun 11, 2010 16.74 17.64 16.52 17.43 716,763 +0.46(+2.71%)
Jun 10, 2010 16.97 17.09 16.33 16.97 1,833 +0.92(+5.72%)
Jun 09, 2010 16.09 16.52 15.95 16.05 422,047 +0.10(+0.64%)
Jun 08, 2010 16.01 16.19 15.55 15.95 586,050 -0.02(-0.11%)
Jun 07, 2010 16.75 16.86 15.87 15.96 521,548 -0.63(-3.79%)
Jun 04, 2010 16.59 17.26 16.53 16.59 454,624 -0.76(-4.36%)
Jun 03, 2010 17.35 17.55 17.16 17.35 600,186 +0.09(+0.49%)
Jun 02, 2010 17.26 17.66 16.99 17.26 754,248 +0.29(+1.70%)
Jun 01, 2010 16.98 17.49 16.87 16.98 1,600 +0.03(+0.15%)
May 28, 2010 16.95 17.22 16.45 16.95 1,382,235 +1.34(+8.61%)
May 27, 2010 15.42 15.70 15.23 15.61 296,739 +0.64(+4.26%)
May 26, 2010 14.97 15.47 14.80 14.97 1,605 +0.03(+0.17%)
May 25, 2010 14.58 15.06 14.16 14.94 297,696 -0.03(-0.17%)
May 24, 2010 14.87 15.49 14.60 14.97 291,793 +0.04(+0.28%)
May 21, 2010 14.51 15.04 14.37 14.93 517,553 +0.31(+2.15%)
May 20, 2010 14.65 15.02 14.60 14.61 736,291 -0.56(-3.70%)
May 19, 2010 15.59 15.88 15.05 15.17 335,600 -0.53(-3.36%)
May 18, 2010 16.46 16.54 15.58 15.70 2,469 -0.51(-3.15%)
May 17, 2010 16.44 16.79 15.64 16.21 288,581 -0.09(-0.57%)
May 14, 2010 16.30 16.52 15.90 16.30 227,605 -0.34(-2.04%)
May 13, 2010 17.01 17.20 16.43 16.64 277,484 -0.36(-2.10%)
May 12, 2010 16.35 17.03 16.27 17.00 328,189 +0.75(+4.60%)
May 11, 2010 16.01 16.41 15.88 16.25 374,834 +0.34(+2.14%)
May 10, 2010 15.78 16.00 15.73 15.91 648,903 +0.60(+3.94%)
May 07, 2010 16.12 16.12 15.08 15.31 541,226 -0.06(-0.39%)
May 06, 2010 16.13 16.40 14.92 15.37 510,765 -0.83(-5.14%)
May 05, 2010 16.11 16.29 15.99 16.20 341,739 +0.00(+0.00%)
May 04, 2010 16.16 16.30 15.86 16.20 287,251 -0.30(-1.80%)
May 03, 2010 16.16 16.57 16.07 16.50 431,298 +0.34(+2.11%)
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%)
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.