Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.54 14.66 14.26 14.35 565,894 -0.35(-2.36%)
Nov 29, 2010 14.66 14.86 14.42 14.70 327,803 -0.08(-0.53%)
Nov 26, 2010 14.77 14.87 14.66 14.78 74,937 -0.10(-0.70%)
Nov 24, 2010 14.74 14.88 14.88 14.88 308,031 +0.33(+2.27%)
Nov 23, 2010 14.48 14.69 14.33 14.55 316,422 -0.18(-1.24%)
Nov 22, 2010 14.84 15.14 14.60 14.74 263,598 -0.22(-1.45%)
Nov 19, 2010 14.94 15.10 14.67 14.95 282,278 -0.10(-0.69%)
Nov 18, 2010 15.36 15.50 15.00 15.06 261,061 -0.02(-0.11%)
Nov 17, 2010 15.20 15.33 14.80 15.07 248,107 -0.07(-0.46%)
Nov 16, 2010 15.67 15.74 14.95 15.14 323,064 -0.68(-4.28%)
Nov 15, 2010 16.12 16.31 15.75 15.82 233,705 -0.23(-1.46%)
Nov 12, 2010 16.27 16.45 16.05 16.05 262,100 -0.43(-2.63%)
Nov 11, 2010 16.48 16.72 16.32 16.49 254,869 -0.22(-1.30%)
Nov 10, 2010 16.65 16.76 16.53 16.71 400,317 +0.12(+0.73%)
Nov 09, 2010 17.38 17.49 16.46 16.58 207,137 -0.79(-4.55%)
Nov 08, 2010 17.34 17.52 17.18 17.37 169,364 -0.06(-0.35%)
Nov 05, 2010 17.74 18.19 17.27 17.43 342,479 -0.23(-1.33%)
Nov 04, 2010 16.52 17.87 16.52 17.67 830,847 +1.48(+9.17%)
Nov 03, 2010 16.00 16.20 15.82 16.18 122,307 +0.23(+1.47%)
Nov 02, 2010 15.59 15.97 15.55 15.95 284,851 +0.58(+3.78%)
Nov 01, 2010 15.73 15.86 15.21 15.37 188,775 -0.27(-1.72%)
Oct 29, 2010 15.57 15.81 15.54 15.64 95,549 +0.00(+0.00%)
Oct 28, 2010 15.93 16.03 15.58 15.64 110,561 -0.14(-0.88%)
Oct 27, 2010 15.35 15.83 15.19 15.78 234,629 +0.03(+0.22%)
Oct 25, 2010 15.73 16.10 15.58 15.74 167,213 +0.16(+1.06%)
Oct 22, 2010 15.79 15.91 15.55 15.58 142,572 -0.19(-1.21%)
Oct 21, 2010 15.55 16.04 15.21 15.77 250,428 +0.37(+2.42%)
Oct 20, 2010 15.34 15.46 14.92 15.39 224,680 +0.17(+1.14%)
Oct 19, 2010 14.75 15.56 14.75 15.22 410,252 +0.25(+1.68%)
Oct 18, 2010 15.23 15.23 14.87 14.97 275,452 -0.18(-1.20%)
Oct 15, 2010 15.59 15.80 14.93 15.15 501,250 -0.57(-3.64%)
Oct 14, 2010 16.07 16.18 15.49 15.72 373,682 -0.31(-1.95%)
Oct 13, 2010 15.66 16.16 15.39 16.04 274,806 +0.46(+2.95%)
Oct 12, 2010 15.31 15.67 15.14 15.58 199,984 +0.16(+1.07%)
Oct 11, 2010 15.56 15.66 15.39 15.41 172,026 -0.12(-0.78%)
Oct 08, 2010 15.53 15.62 15.09 15.53 257,743 +0.33(+2.17%)
Oct 07, 2010 15.22 15.39 14.97 15.20 863 +0.04(+0.29%)
Oct 06, 2010 15.04 15.22 14.92 15.16 264,078 +0.13(+0.87%)
Oct 05, 2010 14.59 15.05 14.31 15.03 321,426 +0.67(+4.65%)
Oct 04, 2010 14.86 14.98 14.31 14.36 286,003 -0.57(-3.84%)
Oct 01, 2010 14.94 15.25 14.56 14.94 287,138 -0.05(-0.37%)
Sep 30, 2010 14.99 15.43 14.68 14.99 2,136 -0.33(-2.13%)
Sep 29, 2010 15.23 15.47 15.01 15.32 161,384 +0.00(+0.00%)
Sep 28, 2010 15.30 15.41 14.71 15.32 406 +0.10(+0.68%)
Sep 27, 2010 15.28 15.39 14.94 15.21 169,492 -0.03(-0.17%)
Sep 24, 2010 14.66 15.26 14.43 15.24 309,704 +0.84(+5.85%)
Sep 23, 2010 14.65 14.96 14.35 14.40 1,685 -0.41(-2.76%)
Sep 22, 2010 15.24 15.46 14.68 14.80 383,537 -0.46(-3.01%)
Sep 21, 2010 15.31 15.76 15.13 15.26 441,058 -0.03(-0.17%)
Sep 20, 2010 15.05 15.36 14.88 15.29 530,089 +0.23(+1.56%)
Sep 17, 2010 15.06 15.08 14.65 15.06 1,009,164 +0.42(+2.85%)
Sep 15, 2010 14.65 14.78 14.31 14.64 141,382 -0.06(-0.41%)
Sep 14, 2010 14.95 14.95 14.56 14.70 222,014 -0.26(-1.74%)
Sep 13, 2010 14.44 15.02 14.38 14.96 266,924 +0.66(+4.61%)
Sep 10, 2010 14.34 14.57 14.23 14.30 176,837 -0.02(-0.12%)
Sep 09, 2010 14.44 14.46 14.15 14.32 248,507 +0.11(+0.79%)
Sep 08, 2010 13.89 14.25 13.86 14.21 344,406 +0.40(+2.88%)
Sep 07, 2010 14.63 14.63 13.74 13.81 1,376 -0.87(-5.96%)
Sep 03, 2010 15.09 15.36 14.56 14.68 359,062 -0.16(-1.05%)
Sep 02, 2010 14.17 14.87 14.02 14.84 830 +0.73(+5.15%)
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.