Quanex Building Products Corp (NY: NX )

35.45 -0.42 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.54 15.24 14.37 14.92 795,668 +0.59(+4.10%)
Jul 30, 2013 14.12 14.43 14.01 14.33 256,887 +0.23(+1.62%)
Jul 29, 2013 14.15 14.22 13.94 14.10 281,052 -0.05(-0.37%)
Jul 26, 2013 14.56 14.67 14.09 14.15 796,358 -0.50(-3.41%)
Jul 25, 2013 14.56 14.83 14.09 14.65 534,333 +0.04(+0.24%)
Jul 24, 2013 15.01 15.08 14.58 14.62 303,948 -0.32(-2.11%)
Jul 23, 2013 14.86 15.13 14.81 14.93 880,296 +0.11(+0.71%)
Jul 22, 2013 15.25 15.20 14.58 14.83 474,804 -0.37(-2.42%)
Jul 19, 2013 14.97 15.33 14.96 15.20 291,509 +0.15(+0.99%)
Jul 18, 2013 15.16 15.50 15.00 15.05 377,006 -0.11(-0.75%)
Jul 17, 2013 15.16 15.34 14.93 15.16 200,744 +0.04(+0.29%)
Jul 16, 2013 15.38 15.43 15.06 15.12 338,554 -0.20(-1.32%)
Jul 15, 2013 15.28 15.49 15.27 15.32 253,562 +0.09(+0.58%)
Jul 12, 2013 14.93 15.29 14.81 15.23 261,801 +0.31(+2.06%)
Jul 11, 2013 14.83 15.01 14.80 14.93 569,785 +0.30(+2.04%)
Jul 10, 2013 14.65 14.73 14.37 14.63 694,312 -0.03(-0.18%)
Jul 09, 2013 14.91 14.93 14.33 14.65 1,083,531 -0.27(-1.82%)
Jul 08, 2013 15.00 15.28 14.91 14.93 303,685 -0.01(-0.06%)
Jul 05, 2013 14.94 14.96 14.40 14.93 301,627 +0.18(+1.25%)
Jul 03, 2013 14.64 14.88 14.64 14.75 192,982 +0.01(+0.06%)
Jul 02, 2013 14.80 15.00 14.66 14.74 309,492 -0.11(-0.71%)
Jul 01, 2013 14.80 14.99 14.67 14.85 288,660 +0.09(+0.59%)
Jun 28, 2013 14.66 15.15 14.54 14.76 789,624 +0.42(+2.93%)
Jun 26, 2013 14.51 14.82 14.24 14.34 427,916 -0.08(-0.55%)
Jun 25, 2013 14.43 14.60 14.24 14.42 490,518 +0.16(+1.11%)
Jun 24, 2013 14.79 14.81 13.92 14.26 686,129 -0.56(-3.79%)
Jun 21, 2013 14.90 15.41 13.97 14.82 4,239,033 -0.03(-0.18%)
Jun 20, 2013 15.64 15.64 14.76 14.85 865,908 -0.72(-4.62%)
Jun 19, 2013 15.75 15.90 15.53 15.57 376,354 -0.20(-1.28%)
Jun 18, 2013 15.83 16.02 15.62 15.77 691,759 -0.01(-0.06%)
Jun 17, 2013 15.64 16.51 15.53 15.78 753,117 +0.25(+1.58%)
Jun 14, 2013 15.57 15.76 15.46 15.53 185,645 -0.04(-0.22%)
Jun 13, 2013 15.07 15.63 14.96 15.57 185,320 +0.50(+3.32%)
Jun 12, 2013 15.19 15.35 14.93 15.07 489,265 +0.00(+0.00%)
Jun 11, 2013 15.19 15.36 14.95 15.07 647,797 -0.37(-2.38%)
Jun 10, 2013 15.66 15.70 15.23 15.43 751,037 -0.18(-1.18%)
Jun 07, 2013 16.17 16.57 15.52 15.62 755,585 -0.71(-4.34%)
Jun 06, 2013 16.00 16.33 15.85 16.33 784,140 +0.28(+1.74%)
Jun 05, 2013 15.93 16.22 15.78 16.05 943,112 +0.07(+0.44%)
Jun 04, 2013 16.08 16.24 15.92 15.98 893,594 -0.12(-0.76%)
Jun 03, 2013 16.26 16.31 15.80 16.10 831,345 -0.09(-0.54%)
May 31, 2013 15.82 16.23 15.75 16.19 531,921 +0.30(+1.87%)
May 30, 2013 15.84 16.01 15.65 15.89 148,301 +0.03(+0.17%)
May 29, 2013 16.10 16.12 15.64 15.86 212,017 -0.40(-2.47%)
May 28, 2013 16.12 16.35 16.01 16.26 376,845 +0.45(+2.88%)
May 24, 2013 15.71 15.90 15.60 15.81 177,540 -0.02(-0.11%)
May 23, 2013 15.52 16.02 15.42 15.83 313,969 +0.07(+0.44%)
May 22, 2013 16.19 16.41 15.71 15.76 342,645 -0.38(-2.38%)
May 21, 2013 15.80 16.33 15.80 16.14 403,391 +0.38(+2.44%)
May 20, 2013 15.72 15.96 15.68 15.76 188,630 +0.02(+0.11%)
May 17, 2013 15.59 15.83 15.51 15.74 687,521 +0.24(+1.52%)
May 16, 2013 15.72 15.78 15.35 15.50 243,539 -0.31(-1.99%)
May 15, 2013 15.15 15.84 15.07 15.82 607,087 +0.59(+3.91%)
May 13, 2013 15.38 15.40 15.15 15.22 105,181 -0.16(-1.02%)
May 10, 2013 15.48 15.60 15.35 15.38 205,686 -0.03(-0.23%)
May 09, 2013 15.46 15.57 15.35 15.42 173,657 +0.01(+0.06%)
May 08, 2013 15.07 15.41 15.00 15.41 347,601 +0.34(+2.26%)
May 07, 2013 15.23 15.42 15.01 15.07 181,191 -0.13(-0.86%)
May 06, 2013 15.38 15.40 15.14 15.20 97,995 -0.12(-0.80%)
May 03, 2013 14.63 15.47 14.43 15.32 854,384 +0.89(+6.18%)
May 02, 2013 14.10 14.53 14.04 14.43 200,867 +0.43(+3.06%)
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.