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 (%)
Aug 31, 2015 16.35 16.66 15.91 16.00 277,459 -0.26(-1.59%)
Aug 28, 2015 16.01 16.40 15.99 16.26 135,207 +0.21(+1.28%)
Aug 27, 2015 15.71 16.06 15.49 16.06 226,113 +0.45(+2.91%)
Aug 26, 2015 15.82 15.83 15.40 15.60 264,088 +0.09(+0.58%)
Aug 25, 2015 16.39 16.43 15.41 15.51 311,013 -0.49(-3.06%)
Aug 24, 2015 16.05 16.78 15.77 16.00 342,920 -0.66(-3.96%)
Aug 21, 2015 16.74 17.08 16.61 16.66 304,812 -0.37(-2.20%)
Aug 20, 2015 17.25 17.26 17.04 17.04 145,481 -0.34(-1.95%)
Aug 19, 2015 17.42 17.53 17.05 17.38 125,891 -0.14(-0.81%)
Aug 18, 2015 17.55 17.79 17.43 17.52 170,419 -0.04(-0.20%)
Aug 17, 2015 17.57 17.64 17.34 17.55 110,651 -0.12(-0.66%)
Aug 14, 2015 17.47 17.73 17.36 17.67 101,895 +0.15(+0.87%)
Aug 13, 2015 17.44 17.92 17.23 17.52 228,264 +0.05(+0.31%)
Aug 12, 2015 17.55 17.65 16.94 17.47 293,884 -0.22(-1.26%)
Aug 11, 2015 17.66 17.80 17.52 17.69 116,511 -0.10(-0.55%)
Aug 10, 2015 17.48 17.88 17.39 17.79 259,205 +0.33(+1.89%)
Aug 07, 2015 17.45 17.61 17.30 17.46 128,004 -0.08(-0.46%)
Aug 06, 2015 17.86 17.86 17.47 17.54 119,577 -0.29(-1.60%)
Aug 05, 2015 18.44 18.62 17.82 17.82 149,707 -0.49(-2.68%)
Aug 04, 2015 17.69 18.40 17.38 18.31 399,828 +0.60(+3.37%)
Aug 03, 2015 17.85 17.85 17.32 17.71 458,565 -0.19(-1.05%)
Jul 31, 2015 17.90 18.02 17.82 17.90 146,276 +0.02(+0.10%)
Jul 30, 2015 17.89 18.03 17.74 17.88 151,337 -0.04(-0.25%)
Jul 29, 2015 17.78 18.00 17.55 17.93 254,058 +0.08(+0.45%)
Jul 28, 2015 17.81 17.98 17.55 17.85 181,120 +0.13(+0.76%)
Jul 27, 2015 17.90 17.94 17.55 17.71 201,893 -0.28(-1.54%)
Jul 24, 2015 18.53 18.65 17.81 17.99 351,090 -0.53(-2.89%)
Jul 23, 2015 18.77 18.86 18.53 18.53 244,843 -0.21(-1.09%)
Jul 22, 2015 18.69 18.81 18.54 18.73 291,073 -0.08(-0.43%)
Jul 21, 2015 19.07 19.14 18.81 18.81 365,352 -0.28(-1.45%)
Jul 20, 2015 18.74 19.10 18.58 19.09 341,974 +0.27(+1.42%)
Jul 17, 2015 18.76 18.90 18.72 18.82 208,642 +0.01(+0.05%)
Jul 16, 2015 18.80 18.90 18.64 18.81 276,869 +0.03(+0.14%)
Jul 15, 2015 18.92 18.92 18.53 18.78 242,726 -0.16(-0.85%)
Jul 14, 2015 19.04 19.30 18.90 18.95 170,508 -0.17(-0.89%)
Jul 13, 2015 18.98 19.19 18.98 19.11 105,388 +0.21(+1.13%)
Jul 10, 2015 18.60 18.94 18.44 18.90 179,291 +0.46(+2.51%)
Jul 09, 2015 18.64 18.77 18.41 18.44 210,161 -0.07(-0.39%)
Jul 08, 2015 18.45 18.72 18.32 18.51 274,505 -0.03(-0.14%)
Jul 07, 2015 18.86 18.86 18.16 18.53 251,405 -0.38(-2.03%)
Jul 06, 2015 18.78 19.11 18.57 18.92 201,873 +0.05(+0.28%)
Jul 02, 2015 18.89 18.86 18.86 18.86 260,002 -0.04(-0.19%)
Jul 01, 2015 19.37 19.37 18.83 18.90 381,383 -0.20(-1.07%)
Jun 30, 2015 19.25 19.39 18.95 19.11 287,614 -0.06(-0.33%)
Jun 29, 2015 19.52 19.54 19.11 19.17 262,529 -0.35(-1.78%)
Jun 26, 2015 19.25 19.55 19.02 19.52 496,292 +0.34(+1.77%)
Jun 25, 2015 18.40 19.34 18.39 19.18 375,416 +1.13(+6.27%)
Jun 24, 2015 17.87 18.07 17.80 18.04 223,481 +0.21(+1.20%)
Jun 23, 2015 18.04 18.19 17.80 17.83 233,906 -0.22(-1.23%)
Jun 22, 2015 18.11 18.16 17.96 18.05 172,598 +0.12(+0.65%)
Jun 19, 2015 17.81 18.03 17.71 17.94 376,947 +0.18(+1.00%)
Jun 18, 2015 17.73 17.85 17.59 17.76 201,817 +0.11(+0.61%)
Jun 17, 2015 17.97 18.07 17.41 17.65 248,942 -0.29(-1.59%)
Jun 16, 2015 16.93 18.04 16.81 17.94 430,454 +1.18(+7.02%)
Jun 15, 2015 16.76 16.93 16.55 16.76 243,509 -0.05(-0.32%)
Jun 12, 2015 16.73 16.86 16.61 16.81 226,051 +0.01(+0.05%)
Jun 11, 2015 16.44 16.81 16.32 16.81 312,900 +0.35(+2.11%)
Jun 10, 2015 16.53 16.62 16.44 16.46 471,099 +0.06(+0.38%)
Jun 09, 2015 16.72 16.77 16.32 16.40 224,505 -0.35(-2.07%)
Jun 08, 2015 16.75 16.82 16.64 16.74 208,000 -0.03(-0.16%)
Jun 05, 2015 16.60 16.88 16.79 16.77 312,136 -0.02(-0.11%)
Jun 04, 2015 17.04 17.05 16.70 16.79 628,669 -0.25(-1.46%)
Jun 03, 2015 16.46 17.72 16.35 17.04 1,005,217 +1.58(+10.25%)
Jun 02, 2015 15.81 16.05 15.43 15.45 594,688 -0.39(-2.47%)
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.