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 (%)
Mar 30, 2012 15.70 15.83 15.23 15.30 349,942 -0.19(-1.23%)
Mar 29, 2012 15.28 15.54 15.08 15.49 941,383 +0.01(+0.06%)
Mar 28, 2012 15.28 15.67 15.07 15.48 969,710 +0.16(+1.08%)
Mar 27, 2012 14.95 15.42 14.95 15.32 692,993 +0.36(+2.38%)
Mar 26, 2012 14.83 15.01 14.73 14.96 253,203 +0.45(+3.11%)
Mar 23, 2012 14.11 14.54 14.04 14.51 270,971 +0.28(+1.95%)
Mar 22, 2012 14.27 14.29 13.95 14.23 334,621 -0.30(-2.09%)
Mar 21, 2012 14.54 14.60 14.27 14.53 226,336 +0.03(+0.24%)
Mar 20, 2012 14.73 14.86 14.36 14.50 167,507 -0.43(-2.90%)
Mar 19, 2012 14.73 15.21 14.69 14.93 284,681 +0.16(+1.12%)
Mar 16, 2012 15.08 15.18 14.75 14.77 640,806 -0.23(-1.56%)
Mar 15, 2012 14.66 15.02 14.40 15.00 360,302 +0.37(+2.55%)
Mar 14, 2012 14.86 15.17 14.54 14.63 374,951 -0.25(-1.69%)
Mar 13, 2012 14.54 14.89 14.33 14.88 338,624 +0.54(+3.75%)
Mar 12, 2012 14.20 14.40 14.17 14.34 189,637 +0.16(+1.10%)
Mar 09, 2012 13.94 14.54 13.92 14.19 233,255 +0.29(+2.06%)
Mar 08, 2012 13.30 14.05 13.30 13.90 403,630 +0.74(+5.66%)
Mar 07, 2012 13.48 13.48 12.95 13.16 541,836 -0.24(-1.81%)
Mar 06, 2012 13.04 13.59 12.89 13.40 951,292 -1.00(-6.97%)
Mar 05, 2012 14.20 14.51 13.93 14.40 248,921 +0.18(+1.28%)
Mar 02, 2012 14.52 14.67 14.14 14.22 204,042 -0.31(-2.14%)
Mar 01, 2012 14.84 14.92 14.53 14.53 391,403 -0.19(-1.29%)
Feb 29, 2012 14.96 15.27 14.61 14.72 301,497 -0.20(-1.33%)
Feb 28, 2012 15.25 15.28 14.82 14.92 382,110 -0.64(-4.12%)
Feb 27, 2012 15.19 15.76 15.16 15.56 270,679 +0.21(+1.35%)
Feb 24, 2012 16.04 16.09 15.30 15.36 220,229 -0.69(-4.31%)
Feb 23, 2012 15.68 16.08 15.55 16.05 293,155 +0.36(+2.32%)
Feb 22, 2012 15.94 15.98 15.50 15.69 213,077 -0.29(-1.84%)
Feb 21, 2012 16.12 16.26 15.87 15.98 217,365 -0.04(-0.27%)
Feb 17, 2012 15.91 16.08 15.89 16.02 125,322 +0.21(+1.31%)
Feb 16, 2012 15.11 15.81 15.07 15.81 236,078 +0.75(+5.00%)
Feb 15, 2012 15.63 15.63 14.99 15.06 193,667 -0.41(-2.63%)
Feb 14, 2012 15.67 15.69 15.17 15.47 162,486 -0.31(-1.97%)
Feb 13, 2012 15.64 15.82 15.52 15.78 146,271 +0.40(+2.59%)
Feb 10, 2012 15.48 15.68 15.23 15.38 131,871 -0.35(-2.26%)
Feb 09, 2012 15.70 15.81 15.45 15.74 124,075 +0.14(+0.89%)
Feb 08, 2012 15.45 15.74 15.41 15.60 170,523 +0.21(+1.35%)
Feb 07, 2012 15.63 15.67 15.37 15.39 99,707 -0.26(-1.66%)
Feb 06, 2012 15.65 15.93 15.47 15.65 124,174 -0.19(-1.20%)
Feb 03, 2012 15.67 16.01 15.54 15.84 241,534 +0.56(+3.68%)
Feb 02, 2012 15.07 15.47 15.00 15.28 236,556 +0.29(+1.90%)
Feb 01, 2012 14.39 15.04 14.20 14.99 338,030 +0.77(+5.42%)
Jan 31, 2012 14.39 14.53 13.96 14.22 269,650 -0.01(-0.06%)
Jan 30, 2012 14.45 14.46 14.09 14.23 296,037 -0.43(-2.95%)
Jan 27, 2012 14.37 14.70 14.37 14.66 126,684 +0.20(+1.38%)
Jan 26, 2012 14.81 14.90 14.36 14.46 153,824 -0.25(-1.71%)
Jan 25, 2012 14.58 14.76 14.29 14.72 243,036 +0.15(+1.01%)
Jan 24, 2012 14.33 14.64 14.21 14.57 249,465 +0.10(+0.66%)
Jan 23, 2012 14.71 14.80 14.33 14.47 159,010 -0.19(-1.30%)
Jan 20, 2012 14.81 14.89 14.53 14.66 338,091 -0.10(-0.65%)
Jan 19, 2012 15.15 15.15 14.70 14.76 274,468 -0.34(-2.24%)
Jan 18, 2012 14.71 15.21 14.57 15.10 232,901 +0.35(+2.35%)
Jan 17, 2012 14.65 14.81 14.54 14.75 436,569 +0.24(+1.67%)
Jan 13, 2012 14.45 14.59 14.40 14.51 413,665 -0.21(-1.41%)
Jan 12, 2012 14.42 14.72 14.16 14.72 231,545 +0.30(+2.10%)
Jan 11, 2012 14.22 14.49 14.15 14.41 224,417 +0.10(+0.66%)
Jan 10, 2012 14.12 14.33 14.05 14.32 143,317 +0.47(+3.37%)
Jan 09, 2012 13.91 14.04 13.73 13.85 212,480 -0.03(-0.25%)
Jan 06, 2012 13.97 14.12 13.65 13.88 209,087 -0.14(-0.99%)
Jan 05, 2012 13.12 14.14 12.88 14.02 426,468 +0.74(+5.61%)
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.