Quanex Building Products Corp (NY: NX )

28.97 +0.81 (+2.88%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.08 16.20 15.75 15.91 343,580 -0.19(-1.18%)
Apr 27, 2012 15.54 16.17 15.45 16.10 257,485 +0.58(+3.73%)
Apr 26, 2012 15.22 15.54 15.19 15.52 218,254 +0.32(+2.10%)
Apr 25, 2012 15.13 15.35 15.11 15.20 236,078 +0.35(+2.32%)
Apr 24, 2012 14.49 14.90 14.30 14.86 337,062 +0.36(+2.50%)
Apr 23, 2012 14.57 14.60 14.29 14.50 364,531 -0.44(-2.95%)
Apr 20, 2012 15.09 15.17 14.86 14.94 331,683 +0.08(+0.52%)
Apr 19, 2012 15.24 15.30 14.70 14.86 275,686 -0.41(-2.66%)
Apr 18, 2012 15.71 15.71 15.17 15.26 473,914 -0.64(-4.02%)
Apr 17, 2012 15.78 16.14 15.78 15.90 633,972 +0.32(+2.05%)
Apr 16, 2012 15.54 15.83 15.41 15.58 370,038 +0.11(+0.73%)
Apr 13, 2012 15.52 15.52 15.23 15.47 353,800 -0.13(-0.83%)
Apr 12, 2012 15.14 15.80 15.14 15.60 312,701 +0.43(+2.85%)
Apr 11, 2012 15.12 15.17 14.95 15.17 379,740 +0.36(+2.45%)
Apr 10, 2012 14.95 15.06 14.81 14.81 1,289,210 -0.25(-1.66%)
Apr 09, 2012 14.94 15.13 14.81 15.06 1,160,187 -0.22(-1.47%)
Apr 05, 2012 15.21 15.49 15.19 15.28 353,717 -0.05(-0.34%)
Apr 04, 2012 15.29 15.38 15.08 15.33 575,752 -0.16(-1.06%)
Apr 03, 2012 15.29 15.50 15.28 15.50 639,152 +0.16(+1.01%)
Apr 02, 2012 15.20 15.40 15.10 15.34 485,411 +0.12(+0.79%)
Mar 30, 2012 15.62 15.75 15.15 15.22 351,692 -0.19(-1.23%)
Mar 29, 2012 15.20 15.46 15.01 15.41 946,092 +0.01(+0.06%)
Mar 28, 2012 15.20 15.59 15.00 15.40 974,561 +0.16(+1.08%)
Mar 27, 2012 14.88 15.34 14.88 15.24 696,460 +0.35(+2.38%)
Mar 26, 2012 14.76 14.94 14.65 14.88 254,469 +0.45(+3.11%)
Mar 23, 2012 14.04 14.47 13.97 14.44 272,327 +0.28(+1.95%)
Mar 22, 2012 14.20 14.22 13.88 14.16 336,295 -0.30(-2.09%)
Mar 21, 2012 14.47 14.52 14.19 14.46 227,468 +0.03(+0.24%)
Mar 20, 2012 14.66 14.79 14.29 14.43 168,345 -0.43(-2.91%)
Mar 19, 2012 14.66 15.14 14.62 14.86 286,105 +0.16(+1.12%)
Mar 16, 2012 15.01 15.10 14.68 14.70 644,011 -0.23(-1.56%)
Mar 15, 2012 14.58 14.95 14.32 14.93 362,105 +0.37(+2.55%)
Mar 14, 2012 14.78 15.09 14.47 14.56 376,827 -0.25(-1.69%)
Mar 13, 2012 14.47 14.82 14.25 14.81 340,317 +0.54(+3.75%)
Mar 12, 2012 14.13 14.33 14.10 14.27 190,586 +0.16(+1.10%)
Mar 09, 2012 13.87 14.47 13.85 14.12 234,421 +0.28(+2.05%)
Mar 08, 2012 13.24 13.98 13.24 13.83 405,649 +0.74(+5.66%)
Mar 07, 2012 13.41 13.41 12.89 13.09 544,546 -0.24(-1.81%)
Mar 06, 2012 12.98 13.52 12.82 13.33 956,051 -1.00(-6.97%)
Mar 05, 2012 14.13 14.44 13.86 14.33 250,166 +0.18(+1.28%)
Mar 02, 2012 14.44 14.60 14.07 14.15 205,063 -0.31(-2.14%)
Mar 01, 2012 14.76 14.85 14.46 14.46 393,361 -0.19(-1.29%)
Feb 29, 2012 14.88 15.19 14.54 14.65 303,005 -0.20(-1.33%)
Feb 28, 2012 15.18 15.20 14.75 14.85 384,022 -0.64(-4.12%)
Feb 27, 2012 15.12 15.68 15.08 15.49 272,033 +0.21(+1.35%)
Feb 24, 2012 15.96 16.01 15.22 15.28 221,331 -0.69(-4.32%)
Feb 23, 2012 15.60 16.00 15.47 15.97 294,621 +0.36(+2.32%)
Feb 22, 2012 15.86 15.90 15.43 15.61 214,143 -0.29(-1.84%)
Feb 21, 2012 16.04 16.18 15.79 15.90 218,453 -0.04(-0.27%)
Feb 17, 2012 15.83 16.00 15.81 15.94 125,949 +0.21(+1.31%)
Feb 16, 2012 15.03 15.74 14.99 15.74 237,259 +0.75(+5.00%)
Feb 15, 2012 15.56 15.56 14.92 14.99 194,636 -0.40(-2.63%)
Feb 14, 2012 15.59 15.62 15.09 15.39 163,299 -0.31(-1.97%)
Feb 13, 2012 15.56 15.74 15.44 15.70 147,003 +0.40(+2.59%)
Feb 10, 2012 15.40 15.60 15.16 15.31 132,531 -0.35(-2.25%)
Feb 09, 2012 15.62 15.74 15.37 15.66 124,696 +0.14(+0.89%)
Feb 08, 2012 15.37 15.66 15.33 15.52 171,376 +0.21(+1.35%)
Feb 07, 2012 15.56 15.59 15.30 15.31 100,206 -0.26(-1.66%)
Feb 06, 2012 15.57 15.85 15.39 15.57 124,795 -0.19(-1.20%)
Feb 03, 2012 15.59 15.93 15.46 15.76 242,742 +0.56(+3.68%)
Feb 02, 2012 15.00 15.39 14.93 15.20 237,740 +0.28(+1.91%)
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.