Quanex Building Products Corp (NY: NX )

23.23 USD +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.05 20.72 19.87 20.68 234,644 +0.77(+3.87%)
Mar 28, 2014 19.60 20.05 19.60 19.91 150,689 +0.30(+1.53%)
Mar 27, 2014 19.78 19.91 19.36 19.61 143,353 -0.21(-1.06%)
Mar 26, 2014 20.73 20.74 19.80 19.82 156,181 -0.79(-3.83%)
Mar 25, 2014 20.37 20.63 20.33 20.61 228,417 +0.40(+1.98%)
Mar 24, 2014 20.46 20.56 20.00 20.21 184,173 -0.23(-1.13%)
Mar 21, 2014 20.61 20.67 20.28 20.44 335,493 -0.07(-0.34%)
Mar 20, 2014 20.70 20.80 20.30 20.51 148,642 -0.26(-1.25%)
Mar 19, 2014 21.10 21.35 20.53 20.77 265,012 -0.20(-0.95%)
Mar 18, 2014 20.20 20.99 20.13 20.97 175,951 +0.73(+3.61%)
Mar 17, 2014 20.46 20.80 20.20 20.24 259,469 -0.12(-0.59%)
Mar 14, 2014 19.83 20.38 19.83 20.36 234,286 +0.44(+2.21%)
Mar 13, 2014 20.43 20.48 19.61 19.92 313,644 -0.40(-1.97%)
Mar 12, 2014 19.86 20.32 19.75 20.32 283,356 +0.23(+1.14%)
Mar 11, 2014 19.77 20.27 19.77 20.09 287,454 +0.32(+1.62%)
Mar 10, 2014 19.82 19.93 19.48 19.77 279,383 -0.15(-0.75%)
Mar 07, 2014 20.12 20.20 19.74 19.92 323,270 -0.08(-0.40%)
Mar 06, 2014 20.10 20.73 19.91 20.00 709,318 +0.03(+0.15%)
Mar 05, 2014 19.87 20.04 19.64 19.97 246,843 +0.03(+0.15%)
Mar 04, 2014 19.67 20.32 19.67 19.94 521,867 +0.45(+2.31%)
Mar 03, 2014 19.30 19.58 19.17 19.49 148,243 +0.05(+0.26%)
Feb 28, 2014 19.72 19.82 19.23 19.44 261,010 -0.22(-1.12%)
Feb 27, 2014 19.59 19.73 19.16 19.66 368,343 +0.07(+0.36%)
Feb 26, 2014 19.14 19.81 19.02 19.59 221,432 +0.45(+2.35%)
Feb 25, 2014 19.47 19.47 19.11 19.14 179,269 -0.34(-1.75%)
Feb 24, 2014 19.36 19.81 19.21 19.48 161,822 +0.27(+1.41%)
Feb 21, 2014 19.78 19.88 18.66 19.21 428,490 -0.57(-2.88%)
Feb 20, 2014 19.39 19.83 19.07 19.78 760,317 +0.41(+2.12%)
Feb 19, 2014 19.67 20.00 19.36 19.37 303,390 -0.39(-1.97%)
Feb 18, 2014 19.64 19.83 19.36 19.76 152,914 +0.14(+0.71%)
Feb 14, 2014 19.70 19.62 19.62 19.62 332,200 -0.06(-0.30%)
Feb 13, 2014 19.65 20.00 19.55 19.68 387,743 -0.07(-0.35%)
Feb 12, 2014 20.06 20.34 19.65 19.75 543,810 -0.19(-0.95%)
Feb 11, 2014 19.59 20.76 19.57 19.94 864,451 +0.31(+1.58%)
Feb 10, 2014 18.80 20.28 18.75 19.63 933,831 +1.35(+7.39%)
Feb 07, 2014 18.40 18.50 18.07 18.28 115,651 -0.09(-0.49%)
Feb 06, 2014 18.05 18.67 18.05 18.37 147,447 +0.34(+1.89%)
Feb 05, 2014 18.18 18.62 17.97 18.03 163,929 -0.26(-1.42%)
Feb 04, 2014 18.15 18.45 17.78 18.29 139,152 +0.24(+1.33%)
Feb 03, 2014 18.96 19.05 18.00 18.05 168,693 -0.90(-4.75%)
Jan 31, 2014 18.61 19.36 18.46 18.95 189,959 -0.03(-0.16%)
Jan 30, 2014 19.34 19.46 18.96 18.98 113,103 -0.23(-1.20%)
Jan 29, 2014 19.11 19.32 18.84 19.21 189,012 -0.08(-0.41%)
Jan 28, 2014 19.11 19.58 19.11 19.29 169,903 +0.25(+1.31%)
Jan 27, 2014 19.36 19.50 18.87 19.04 120,247 -0.33(-1.70%)
Jan 24, 2014 19.48 19.48 19.21 19.37 200,597 -0.24(-1.22%)
Jan 23, 2014 19.65 19.71 19.33 19.61 200,220 -0.09(-0.46%)
Jan 22, 2014 19.62 19.77 19.53 19.70 236,683 +0.00(+0.00%)
Jan 21, 2014 19.70 19.80 19.49 19.70 124,560 +0.00(+0.00%)
Jan 17, 2014 19.72 19.70 19.70 19.70 405,500 -0.13(-0.66%)
Jan 16, 2014 19.78 20.03 19.63 19.83 239,098 +0.06(+0.30%)
Jan 15, 2014 19.69 19.81 19.70 19.77 109,775 +0.08(+0.41%)
Jan 14, 2014 19.49 19.80 19.40 19.69 342,552 +0.32(+1.65%)
Jan 13, 2014 20.40 20.40 19.33 19.37 610,095 -1.14(-5.56%)
Jan 10, 2014 19.96 20.54 19.96 20.51 301,078 +0.61(+3.07%)
Jan 09, 2014 20.04 20.18 19.72 19.90 111,067 -0.13(-0.65%)
Jan 08, 2014 19.94 20.29 19.69 20.03 242,820 +0.03(+0.15%)
Jan 07, 2014 19.72 20.20 19.56 20.00 296,838 +0.40(+2.04%)
Jan 06, 2014 20.11 20.17 19.58 19.60 167,619 -0.48(-2.39%)
Jan 03, 2014 19.94 20.48 19.94 20.08 169,645 +0.15(+0.75%)
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.