Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.38 17.47 16.95 17.13 296,200 -0.19(-1.12%)
Feb 27, 2014 17.26 17.39 16.88 17.32 418,003 +0.06(+0.36%)
Feb 26, 2014 16.87 17.46 16.76 17.26 251,286 +0.40(+2.35%)
Feb 25, 2014 17.16 17.16 16.84 16.87 203,438 -0.30(-1.75%)
Feb 24, 2014 17.06 17.46 16.93 17.17 183,639 +0.24(+1.41%)
Feb 21, 2014 17.43 17.52 16.44 16.93 486,260 -0.50(-2.88%)
Feb 20, 2014 17.09 17.47 16.80 17.43 862,824 +0.36(+2.12%)
Feb 19, 2014 17.33 17.62 17.06 17.07 344,293 -0.34(-1.97%)
Feb 18, 2014 17.31 17.47 17.06 17.41 173,530 +0.12(+0.71%)
Feb 14, 2014 17.36 17.29 17.29 17.29 376,988 -0.05(-0.31%)
Feb 13, 2014 17.32 17.62 17.23 17.34 440,019 -0.06(-0.35%)
Feb 12, 2014 17.68 17.92 17.32 17.40 617,127 -0.17(-0.95%)
Feb 11, 2014 17.26 18.29 17.25 17.57 980,998 +0.27(+1.58%)
Feb 10, 2014 16.57 17.87 16.52 17.30 1,059,732 +1.19(+7.39%)
Feb 07, 2014 16.21 16.30 15.92 16.11 131,243 -0.08(-0.49%)
Feb 06, 2014 15.91 16.45 15.91 16.19 167,326 +0.30(+1.89%)
Feb 05, 2014 16.02 16.41 15.84 15.89 186,030 -0.23(-1.42%)
Feb 04, 2014 15.99 16.26 15.67 16.12 157,912 +0.21(+1.33%)
Feb 03, 2014 16.71 16.78 15.86 15.91 191,436 -0.79(-4.75%)
Jan 31, 2014 16.40 17.06 16.27 16.70 215,569 -0.03(-0.16%)
Jan 30, 2014 17.04 17.15 16.71 16.73 128,351 -0.20(-1.20%)
Jan 29, 2014 16.84 17.02 16.60 16.93 214,495 -0.07(-0.41%)
Jan 28, 2014 16.84 17.25 16.84 17.00 192,809 +0.22(+1.31%)
Jan 27, 2014 17.06 17.18 16.63 16.78 136,459 -0.29(-1.70%)
Jan 24, 2014 17.17 17.17 16.93 17.07 227,642 -0.21(-1.22%)
Jan 23, 2014 17.32 17.37 17.03 17.28 227,214 -0.08(-0.46%)
Jan 22, 2014 17.29 17.42 17.21 17.36 268,593 +0.00(+0.00%)
Jan 21, 2014 17.36 17.45 17.18 17.36 141,353 +0.00(+0.00%)
Jan 17, 2014 17.38 17.36 17.36 17.36 460,170 -0.11(-0.66%)
Jan 16, 2014 17.43 17.65 17.30 17.47 271,333 +0.05(+0.30%)
Jan 15, 2014 17.35 17.46 17.36 17.42 124,575 +0.07(+0.41%)
Jan 14, 2014 17.17 17.45 17.10 17.35 388,735 +0.28(+1.65%)
Jan 13, 2014 17.98 17.98 17.03 17.07 692,349 -1.00(-5.56%)
Jan 10, 2014 17.59 18.10 17.59 18.07 341,670 +0.54(+3.07%)
Jan 09, 2014 17.66 17.78 17.38 17.54 126,041 -0.11(-0.65%)
Jan 08, 2014 17.57 17.88 17.35 17.65 275,557 +0.03(+0.15%)
Jan 07, 2014 17.38 17.80 17.24 17.62 336,858 +0.35(+2.04%)
Jan 06, 2014 17.72 17.77 17.25 17.27 190,217 -0.42(-2.39%)
Jan 03, 2014 17.57 18.05 17.57 17.69 192,516 +0.13(+0.75%)
Jan 02, 2014 17.46 17.67 17.39 17.56 444,626 +0.01(+0.05%)
Dec 31, 2013 17.56 17.55 17.55 17.55 358,150 +0.05(+0.30%)
Dec 30, 2013 17.51 17.79 17.47 17.50 265,273 -0.05(-0.30%)
Dec 27, 2013 17.75 17.79 17.36 17.55 341,835 -0.11(-0.65%)
Dec 26, 2013 17.67 17.93 17.50 17.67 264,285 +0.03(+0.15%)
Dec 24, 2013 17.48 17.92 17.43 17.64 141,771 +0.15(+0.86%)
Dec 23, 2013 17.68 17.85 17.44 17.49 478,217 -0.03(-0.15%)
Dec 20, 2013 16.50 17.54 16.50 17.52 852,982 +1.12(+6.82%)
Dec 19, 2013 15.88 16.48 15.88 16.40 876,822 +0.50(+3.16%)
Dec 18, 2013 15.60 16.61 15.45 15.90 1,057,052 +0.55(+3.56%)
Dec 17, 2013 15.15 15.48 14.96 15.35 339,418 +0.17(+1.10%)
Dec 16, 2013 15.24 15.34 14.98 15.18 389,536 -0.04(-0.23%)
Dec 13, 2013 15.24 15.38 15.15 15.22 150,708 -0.02(-0.12%)
Dec 12, 2013 15.38 15.45 15.24 15.24 218,848 -0.17(-1.09%)
Dec 11, 2013 15.70 15.74 15.24 15.40 182,900 -0.30(-1.90%)
Dec 10, 2013 16.07 16.35 15.60 15.70 284,834 -0.34(-2.14%)
Dec 09, 2013 15.75 16.09 15.71 16.05 298,620 +0.36(+2.30%)
Dec 06, 2013 15.68 16.05 15.37 15.68 265,011 +0.18(+1.19%)
Dec 05, 2013 15.50 15.68 15.17 15.50 405,311 +0.04(+0.28%)
Dec 04, 2013 15.19 15.70 14.98 15.46 557,167 +0.21(+1.38%)
Dec 03, 2013 15.15 15.26 14.93 15.24 487,578 +0.03(+0.17%)
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.