Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.06 16.18 15.73 15.90 343,937 -0.19(-1.18%)
Apr 27, 2012 15.53 16.15 15.44 16.09 257,753 +0.58(+3.73%)
Apr 26, 2012 15.21 15.53 15.17 15.51 218,481 +0.32(+2.10%)
Apr 25, 2012 15.11 15.34 15.10 15.19 236,324 +0.35(+2.32%)
Apr 24, 2012 14.47 14.89 14.28 14.84 337,412 +0.36(+2.50%)
Apr 23, 2012 14.55 14.58 14.27 14.48 364,910 -0.44(-2.95%)
Apr 20, 2012 15.08 15.15 14.84 14.92 332,028 +0.08(+0.52%)
Apr 19, 2012 15.22 15.28 14.69 14.84 275,972 -0.41(-2.66%)
Apr 18, 2012 15.69 15.70 15.16 15.25 474,407 -0.64(-4.02%)
Apr 17, 2012 15.77 16.12 15.77 15.89 634,632 +0.32(+2.05%)
Apr 16, 2012 15.53 15.81 15.40 15.57 370,423 +0.11(+0.73%)
Apr 13, 2012 15.51 15.51 15.21 15.46 354,168 -0.13(-0.83%)
Apr 12, 2012 15.12 15.78 15.12 15.59 313,026 +0.43(+2.85%)
Apr 11, 2012 15.10 15.15 14.94 15.15 380,135 +0.36(+2.45%)
Apr 10, 2012 14.94 15.04 14.79 14.79 1,290,552 -0.25(-1.66%)
Apr 09, 2012 14.92 15.11 14.79 15.04 1,161,394 -0.22(-1.47%)
Apr 05, 2012 15.20 15.47 15.17 15.27 354,085 -0.05(-0.34%)
Apr 04, 2012 15.27 15.36 15.07 15.32 576,351 -0.16(-1.06%)
Apr 03, 2012 15.27 15.48 15.27 15.48 639,816 +0.16(+1.01%)
Apr 02, 2012 15.18 15.39 15.09 15.33 485,916 +0.12(+0.79%)
Mar 30, 2012 15.60 15.73 15.14 15.21 352,058 -0.19(-1.23%)
Mar 29, 2012 15.19 15.45 14.99 15.40 947,076 +0.01(+0.06%)
Mar 28, 2012 15.19 15.58 14.98 15.39 975,575 +0.16(+1.08%)
Mar 27, 2012 14.86 15.33 14.86 15.22 697,184 +0.35(+2.38%)
Mar 26, 2012 14.74 14.92 14.64 14.87 254,734 +0.45(+3.11%)
Mar 23, 2012 14.02 14.46 13.96 14.42 272,610 +0.28(+1.95%)
Mar 22, 2012 14.19 14.21 13.87 14.14 336,645 -0.30(-2.09%)
Mar 21, 2012 14.46 14.51 14.18 14.45 227,705 +0.03(+0.24%)
Mar 20, 2012 14.65 14.77 14.27 14.41 168,520 -0.43(-2.90%)
Mar 19, 2012 14.65 15.12 14.60 14.84 286,403 +0.16(+1.12%)
Mar 16, 2012 14.99 15.09 14.66 14.68 644,681 -0.23(-1.56%)
Mar 15, 2012 14.57 14.93 14.31 14.91 362,481 +0.37(+2.55%)
Mar 14, 2012 14.77 15.08 14.46 14.54 377,219 -0.25(-1.69%)
Mar 13, 2012 14.46 14.80 14.24 14.79 340,671 +0.53(+3.75%)
Mar 12, 2012 14.11 14.32 14.09 14.26 190,784 +0.15(+1.10%)
Mar 09, 2012 13.85 14.46 13.84 14.10 234,665 +0.28(+2.06%)
Mar 08, 2012 13.22 13.96 13.22 13.82 406,071 +0.74(+5.66%)
Mar 07, 2012 13.40 13.40 12.87 13.08 545,113 -0.24(-1.81%)
Mar 06, 2012 12.97 13.51 12.81 13.32 957,045 -1.00(-6.97%)
Mar 05, 2012 14.12 14.42 13.84 14.32 250,426 +0.18(+1.28%)
Mar 02, 2012 14.43 14.58 14.05 14.14 205,276 -0.31(-2.14%)
Mar 01, 2012 14.75 14.83 14.45 14.45 393,770 -0.19(-1.29%)
Feb 29, 2012 14.87 15.18 14.52 14.64 303,320 -0.20(-1.33%)
Feb 28, 2012 15.16 15.19 14.73 14.83 384,421 -0.64(-4.12%)
Feb 27, 2012 15.10 15.67 15.07 15.47 272,316 +0.21(+1.35%)
Feb 24, 2012 15.94 16.00 15.20 15.26 221,561 -0.69(-4.32%)
Feb 23, 2012 15.58 15.99 15.45 15.95 294,928 +0.36(+2.32%)
Feb 22, 2012 15.84 15.88 15.41 15.59 214,366 -0.29(-1.84%)
Feb 21, 2012 16.02 16.16 15.78 15.88 218,680 -0.04(-0.27%)
Feb 17, 2012 15.81 15.99 15.80 15.93 126,080 +0.21(+1.31%)
Feb 16, 2012 15.01 15.72 14.98 15.72 237,506 +0.75(+5.00%)
Feb 15, 2012 15.54 15.54 14.90 14.97 194,838 -0.40(-2.63%)
Feb 14, 2012 15.57 15.60 15.07 15.38 163,469 -0.31(-1.97%)
Feb 13, 2012 15.55 15.73 15.43 15.69 147,156 +0.40(+2.59%)
Feb 10, 2012 15.38 15.58 15.14 15.29 132,669 -0.35(-2.25%)
Feb 09, 2012 15.61 15.72 15.36 15.64 124,826 +0.14(+0.89%)
Feb 08, 2012 15.36 15.64 15.32 15.50 171,554 +0.21(+1.35%)
Feb 07, 2012 15.54 15.57 15.28 15.30 100,310 -0.26(-1.66%)
Feb 06, 2012 15.56 15.83 15.38 15.56 124,925 -0.19(-1.20%)
Feb 03, 2012 15.57 15.91 15.44 15.75 242,995 +0.56(+3.68%)
Feb 02, 2012 14.98 15.38 14.91 15.19 237,987 +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.