Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.02 13.13 12.67 12.72 259,918 -0.58(-4.35%)
Oct 28, 2011 13.49 13.67 13.11 13.29 265,463 -0.25(-1.85%)
Oct 27, 2011 13.10 13.76 13.03 13.54 498,631 +0.91(+7.23%)
Oct 26, 2011 12.43 12.74 11.86 12.63 349,322 +0.47(+3.90%)
Oct 25, 2011 12.62 12.78 12.11 12.15 299,439 -0.59(-4.67%)
Oct 24, 2011 12.47 13.00 12.42 12.75 484,343 +0.30(+2.42%)
Oct 21, 2011 12.34 12.54 12.06 12.45 368,999 +0.34(+2.78%)
Oct 20, 2011 12.15 12.23 11.64 12.11 264,350 +0.01(+0.07%)
Oct 19, 2011 12.05 12.63 11.90 12.10 480,961 +0.02(+0.14%)
Oct 18, 2011 10.88 12.19 10.72 12.09 452,929 +1.30(+12.07%)
Oct 17, 2011 11.42 11.42 10.71 10.78 320,826 -0.79(-6.85%)
Oct 14, 2011 11.38 11.64 11.21 11.58 204,833 +0.36(+3.23%)
Oct 13, 2011 11.03 11.24 10.81 11.22 181,808 +0.06(+0.54%)
Oct 12, 2011 11.06 11.31 10.93 11.15 292,708 +0.18(+1.65%)
Oct 11, 2011 10.69 11.06 10.63 10.97 402,120 +0.14(+1.27%)
Oct 10, 2011 10.68 10.95 10.43 10.84 260,426 +0.48(+4.66%)
Oct 07, 2011 10.65 10.69 10.09 10.35 395,119 -0.26(-2.44%)
Oct 06, 2011 10.47 10.62 10.39 10.61 299,859 +0.31(+3.01%)
Oct 05, 2011 9.862 10.34 9.620 10.30 605,959 +0.47(+4.73%)
Oct 04, 2011 8.715 9.896 8.681 9.836 575,578 +1.00(+11.32%)
Oct 03, 2011 9.370 9.448 8.810 8.836 896,312 -0.60(-6.39%)
Sep 30, 2011 9.293 9.595 9.198 9.439 544,750 -0.03(-0.36%)
Sep 29, 2011 9.801 9.991 9.198 9.474 467,854 -0.04(-0.45%)
Sep 28, 2011 9.663 9.681 9.232 9.517 669,764 -0.16(-1.60%)
Sep 27, 2011 9.474 10.07 9.474 9.672 391,672 +0.44(+4.76%)
Sep 26, 2011 9.120 9.258 8.758 9.232 220,896 +0.22(+2.49%)
Sep 23, 2011 8.758 9.129 8.698 9.008 304,048 +0.25(+2.85%)
Sep 22, 2011 8.776 9.000 8.629 8.758 518,694 -0.34(-3.70%)
Sep 21, 2011 9.241 9.413 9.086 9.095 539,053 -0.15(-1.59%)
Sep 20, 2011 9.638 9.784 9.224 9.241 526,203 -0.28(-2.99%)
Sep 19, 2011 9.586 9.672 9.172 9.526 697,102 -0.29(-2.99%)
Sep 16, 2011 10.04 10.15 9.646 9.819 932,249 -0.17(-1.73%)
Sep 15, 2011 10.03 10.15 9.715 9.991 746,941 +0.09(+0.87%)
Sep 14, 2011 9.879 10.15 9.534 9.905 653,148 +0.15(+1.50%)
Sep 13, 2011 9.776 9.931 9.577 9.758 360,247 +0.03(+0.27%)
Sep 12, 2011 9.449 9.836 9.449 9.732 366,357 +0.15(+1.61%)
Sep 09, 2011 9.947 10.02 9.475 9.578 353,613 -0.52(-5.19%)
Sep 08, 2011 10.43 10.53 9.930 10.10 307,068 -0.52(-4.93%)
Sep 07, 2011 10.10 10.63 10.10 10.63 280,144 +0.73(+7.38%)
Sep 06, 2011 9.681 9.956 9.543 9.896 285,307 -0.13(-1.29%)
Sep 02, 2011 10.30 10.37 9.990 10.02 399,844 -0.55(-5.20%)
Sep 01, 2011 11.07 11.19 10.44 10.57 611,656 -0.52(-4.65%)
Aug 31, 2011 11.27 11.47 10.89 11.09 492,856 -0.03(-0.23%)
Aug 30, 2011 11.54 11.59 10.87 11.12 701,913 -0.55(-4.71%)
Aug 29, 2011 10.52 11.83 10.45 11.67 743,700 +1.33(+12.89%)
Aug 26, 2011 9.028 10.40 8.865 10.33 1,458,248 +1.18(+12.85%)
Aug 25, 2011 9.483 9.550 9.019 9.157 859,675 -0.25(-2.65%)
Aug 24, 2011 9.286 9.604 9.234 9.406 531,762 +0.08(+0.83%)
Aug 23, 2011 9.123 9.329 8.908 9.329 607,824 +0.26(+2.84%)
Aug 22, 2011 9.475 9.475 8.985 9.071 330,113 -0.12(-1.31%)
Aug 19, 2011 9.363 9.698 9.157 9.191 457,118 -0.34(-3.52%)
Aug 18, 2011 10.16 10.19 9.432 9.526 756,694 -0.93(-8.87%)
Aug 17, 2011 10.67 10.87 10.39 10.45 274,871 -0.15(-1.38%)
Aug 16, 2011 10.84 10.87 10.51 10.60 284,824 -0.40(-3.67%)
Aug 15, 2011 10.63 11.16 10.61 11.00 312,472 +0.52(+4.91%)
Aug 12, 2011 9.861 10.51 9.793 10.49 503,580 +0.61(+6.17%)
Aug 11, 2011 9.698 10.02 9.526 9.878 850,121 +0.26(+2.68%)
Aug 10, 2011 10.09 10.17 9.586 9.621 595,879 -0.75(-7.21%)
Aug 09, 2011 10.56 10.56 9.655 10.37 744,688 +0.38(+3.78%)
Aug 08, 2011 10.56 10.69 9.964 9.990 721,220 -0.95(-8.71%)
Aug 05, 2011 11.64 11.64 10.71 10.94 755,827 -0.54(-4.71%)
Aug 04, 2011 12.22 12.22 11.48 11.48 601,391 -0.93(-7.47%)
Aug 03, 2011 12.50 12.53 12.08 12.41 550,267 -0.11(-0.89%)
Aug 02, 2011 13.46 13.58 12.49 12.52 425,697 -1.02(-7.55%)
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.