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 (%)
Jun 28, 2013 14.68 15.17 14.56 14.77 788,803 +0.42(+2.93%)
Jun 26, 2013 14.53 14.84 14.26 14.35 427,472 -0.08(-0.55%)
Jun 25, 2013 14.44 14.62 14.26 14.43 490,009 +0.16(+1.11%)
Jun 24, 2013 14.81 14.83 13.93 14.27 685,416 -0.56(-3.78%)
Jun 21, 2013 14.91 15.43 13.98 14.84 4,234,628 -0.03(-0.18%)
Jun 20, 2013 15.66 15.66 14.77 14.86 865,008 -0.72(-4.62%)
Jun 19, 2013 15.77 15.92 15.55 15.58 375,962 -0.20(-1.28%)
Jun 18, 2013 15.85 16.04 15.63 15.78 691,040 -0.01(-0.06%)
Jun 17, 2013 15.66 16.53 15.55 15.79 752,335 +0.25(+1.58%)
Jun 14, 2013 15.59 15.77 15.48 15.55 185,452 -0.04(-0.23%)
Jun 13, 2013 15.08 15.64 14.98 15.58 185,128 +0.50(+3.32%)
Jun 12, 2013 15.20 15.36 14.95 15.08 488,757 +0.00(+0.00%)
Jun 11, 2013 15.20 15.38 14.97 15.08 647,124 -0.37(-2.38%)
Jun 10, 2013 15.68 15.72 15.25 15.45 750,257 -0.18(-1.18%)
Jun 07, 2013 16.18 16.59 15.54 15.63 754,800 -0.71(-4.34%)
Jun 06, 2013 16.02 16.34 15.87 16.34 783,325 +0.28(+1.74%)
Jun 05, 2013 15.95 16.24 15.79 16.06 942,132 +0.07(+0.44%)
Jun 04, 2013 16.10 16.25 15.94 15.99 892,666 -0.12(-0.76%)
Jun 03, 2013 16.27 16.32 15.82 16.11 830,481 -0.09(-0.54%)
May 31, 2013 15.83 16.25 15.77 16.20 531,369 +0.30(+1.87%)
May 30, 2013 15.86 16.03 15.67 15.90 148,147 +0.03(+0.17%)
May 29, 2013 16.11 16.13 15.66 15.88 211,797 -0.40(-2.47%)
May 28, 2013 16.13 16.37 16.03 16.28 376,453 +0.46(+2.88%)
May 24, 2013 15.73 15.91 15.62 15.83 177,356 -0.02(-0.11%)
May 23, 2013 15.54 16.04 15.44 15.84 313,643 +0.07(+0.44%)
May 22, 2013 16.21 16.43 15.73 15.77 342,289 -0.39(-2.38%)
May 21, 2013 15.82 16.35 15.82 16.16 402,972 +0.39(+2.44%)
May 20, 2013 15.74 15.97 15.69 15.77 188,434 +0.02(+0.11%)
May 17, 2013 15.61 15.84 15.53 15.76 686,807 +0.24(+1.52%)
May 16, 2013 15.74 15.80 15.36 15.52 243,286 -0.32(-1.99%)
May 15, 2013 15.17 15.86 15.08 15.83 606,457 +0.60(+3.91%)
May 13, 2013 15.40 15.41 15.17 15.24 105,072 -0.16(-1.02%)
May 10, 2013 15.49 15.62 15.37 15.40 205,472 -0.04(-0.23%)
May 09, 2013 15.48 15.59 15.36 15.43 173,477 +0.01(+0.06%)
May 08, 2013 15.08 15.42 15.01 15.42 347,240 +0.34(+2.26%)
May 07, 2013 15.25 15.44 15.02 15.08 181,002 -0.13(-0.86%)
May 06, 2013 15.40 15.41 15.15 15.21 97,893 -0.12(-0.80%)
May 03, 2013 14.64 15.49 14.44 15.34 853,496 +0.89(+6.18%)
May 02, 2013 14.12 14.55 14.06 14.44 200,658 +0.43(+3.06%)
May 01, 2013 14.15 14.25 13.89 14.01 432,398 -0.23(-1.60%)
Apr 30, 2013 14.24 14.57 14.15 14.24 125,348 -0.06(-0.43%)
Apr 29, 2013 14.23 14.51 14.14 14.30 222,341 +0.14(+0.99%)
Apr 26, 2013 14.57 14.56 14.08 14.16 226,040 -0.39(-2.71%)
Apr 25, 2013 14.62 14.84 14.53 14.56 176,027 +0.02(+0.12%)
Apr 24, 2013 14.57 14.69 14.37 14.54 208,999 +0.08(+0.54%)
Apr 23, 2013 14.54 14.85 14.30 14.46 329,062 +0.06(+0.43%)
Apr 22, 2013 14.14 14.50 13.97 14.40 471,657 +0.28(+1.98%)
Apr 19, 2013 14.15 14.20 13.84 14.12 266,976 +0.00(+0.00%)
Apr 18, 2013 14.39 14.49 14.04 14.12 769,826 -0.27(-1.89%)
Apr 17, 2013 14.23 14.44 14.06 14.39 1,018,798 -0.03(-0.18%)
Apr 16, 2013 13.73 14.46 13.53 14.42 813,325 +0.84(+6.19%)
Apr 15, 2013 14.46 14.46 13.45 13.58 425,591 -1.03(-7.07%)
Apr 12, 2013 14.80 14.96 14.60 14.61 318,594 -0.27(-1.82%)
Apr 11, 2013 14.47 14.94 14.47 14.88 784,323 +0.39(+2.72%)
Apr 10, 2013 14.27 14.53 14.08 14.49 675,689 +0.25(+1.72%)
Apr 09, 2013 14.03 14.29 13.98 14.24 642,422 +0.23(+1.62%)
Apr 08, 2013 13.87 14.06 13.77 14.01 288,046 +0.17(+1.26%)
Apr 05, 2013 13.68 13.85 13.51 13.84 468,622 -0.12(-0.88%)
Apr 04, 2013 13.88 13.97 13.76 13.96 407,855 +0.09(+0.63%)
Apr 03, 2013 14.22 14.22 13.83 13.87 1,175,427 -0.37(-2.58%)
Apr 02, 2013 14.16 14.29 14.01 14.24 564,865 +0.16(+1.12%)
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.