Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.06 18.17 17.72 17.95 384,302 -0.19(-1.05%)
Jan 30, 2013 18.80 18.82 18.06 18.14 191,102 -0.67(-3.56%)
Jan 29, 2013 18.53 18.83 18.52 18.81 260,165 +0.28(+1.50%)
Jan 28, 2013 18.43 18.57 18.19 18.54 463,494 +0.16(+0.85%)
Jan 25, 2013 18.54 18.60 18.30 18.38 416,571 -0.05(-0.28%)
Jan 24, 2013 18.51 18.66 18.28 18.43 229,241 -0.04(-0.23%)
Jan 23, 2013 18.43 18.51 18.31 18.47 353,178 +0.02(+0.09%)
Jan 22, 2013 18.39 18.66 18.32 18.46 445,249 +0.10(+0.52%)
Jan 18, 2013 18.25 18.48 18.15 18.36 494,537 +0.10(+0.57%)
Jan 17, 2013 17.96 18.54 17.90 18.26 446,516 +0.43(+2.39%)
Jan 16, 2013 18.06 18.06 17.80 17.83 264,428 -0.31(-1.72%)
Jan 15, 2013 18.07 18.23 18.02 18.14 259,903 -0.03(-0.19%)
Jan 14, 2013 18.18 18.54 18.06 18.18 325,779 -0.03(-0.19%)
Jan 11, 2013 18.09 18.25 17.97 18.21 183,735 +0.16(+0.87%)
Jan 10, 2013 18.20 18.21 17.81 18.06 348,881 -0.06(-0.34%)
Jan 09, 2013 17.96 18.27 17.92 18.12 146,933 +0.23(+1.26%)
Jan 08, 2013 17.83 17.99 17.72 17.89 211,607 +0.11(+0.64%)
Jan 07, 2013 18.09 18.30 17.68 17.78 342,923 -0.44(-2.43%)
Jan 04, 2013 18.53 18.59 18.15 18.22 265,336 -0.17(-0.94%)
Jan 03, 2013 18.24 18.62 17.98 18.40 239,516 +0.16(+0.86%)
Jan 02, 2013 18.57 18.60 18.10 18.24 521,220 +0.50(+2.84%)
Dec 31, 2012 17.18 17.78 17.18 17.74 367,690 +0.52(+3.03%)
Dec 28, 2012 17.23 17.40 17.08 17.21 220,697 -0.17(-0.95%)
Dec 27, 2012 17.30 17.41 17.00 17.38 1,259,436 +0.03(+0.15%)
Dec 26, 2012 17.60 17.61 17.21 17.35 422,531 -0.27(-1.53%)
Dec 24, 2012 17.90 18.07 17.21 17.62 329,312 -0.03(-0.20%)
Dec 21, 2012 18.81 18.82 17.16 17.66 2,348,718 -1.62(-8.43%)
Dec 20, 2012 18.95 19.35 18.80 19.28 320,952 +0.29(+1.51%)
Dec 19, 2012 19.00 19.25 18.60 19.00 285,899 +0.00(+0.00%)
Dec 18, 2012 18.34 19.07 18.31 19.00 399,307 +0.75(+4.10%)
Dec 17, 2012 18.14 18.39 17.98 18.25 304,435 +0.21(+1.16%)
Dec 14, 2012 18.15 18.50 17.95 18.04 216,350 -0.22(-1.19%)
Dec 13, 2012 18.20 18.33 18.06 18.26 268,169 +0.03(+0.14%)
Dec 12, 2012 18.21 18.59 18.05 18.23 269,465 +0.10(+0.57%)
Dec 11, 2012 18.60 18.79 18.03 18.13 420,075 -0.35(-1.88%)
Dec 10, 2012 18.39 18.57 18.27 18.47 390,232 +0.13(+0.71%)
Dec 07, 2012 18.57 18.67 18.29 18.34 194,247 -0.08(-0.42%)
Dec 06, 2012 18.36 18.51 17.98 18.42 165,753 +0.11(+0.62%)
Dec 05, 2012 18.60 18.60 18.10 18.31 255,768 -0.25(-1.36%)
Dec 04, 2012 18.48 18.73 18.35 18.56 212,871 +0.42(+2.29%)
Nov 30, 2012 18.17 18.31 17.99 18.14 512,539 +0.03(+0.14%)
Nov 29, 2012 18.31 18.69 18.03 18.12 487,518 -0.07(-0.38%)
Nov 28, 2012 18.40 18.48 18.04 18.19 388,151 -0.27(-1.46%)
Nov 27, 2012 18.32 18.75 18.22 18.46 232,284 +0.16(+0.85%)
Nov 26, 2012 17.76 18.30 17.76 18.30 181,720 +0.42(+2.33%)
Nov 23, 2012 17.77 18.07 17.77 17.88 118,953 +0.15(+0.83%)
Nov 21, 2012 17.54 17.85 17.48 17.74 94,048 +0.25(+1.44%)
Nov 20, 2012 17.18 17.55 17.10 17.48 212,222 +0.31(+1.82%)
Nov 19, 2012 16.55 17.46 16.39 17.17 244,777 +0.85(+5.21%)
Nov 16, 2012 15.98 16.50 15.83 16.32 328,076 +0.29(+1.78%)
Nov 15, 2012 16.14 16.37 15.64 16.04 329,570 -0.11(-0.70%)
Nov 14, 2012 16.61 16.75 16.05 16.15 381,366 -0.41(-2.46%)
Nov 13, 2012 16.42 16.70 16.31 16.56 277,138 +0.08(+0.47%)
Nov 12, 2012 16.85 16.90 16.40 16.48 346,655 -0.32(-1.91%)
Nov 09, 2012 16.91 17.04 16.64 16.80 173,129 -0.19(-1.12%)
Nov 08, 2012 17.75 17.84 16.99 16.99 370,110 -0.79(-4.44%)
Nov 07, 2012 17.63 17.89 17.25 17.78 305,304 -0.08(-0.44%)
Nov 06, 2012 17.99 17.99 17.70 17.86 258,059 +0.00(+0.00%)
Nov 05, 2012 17.34 17.97 17.34 17.86 158,129 +0.48(+2.74%)
Nov 02, 2012 17.83 17.83 17.35 17.38 215,612 -0.30(-1.72%)
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.