Quanex Building Products Corp (NY: NX )

39.15 +0.36 (+0.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.98 14.09 13.82 13.96 213,918 +0.05(+0.37%)
Aug 28, 2008 13.26 13.94 13.14 13.91 195,658 +0.08(+0.61%)
Aug 27, 2008 13.58 13.87 13.57 13.82 176,680 +0.13(+0.93%)
Aug 26, 2008 13.95 14.15 13.57 13.70 183,501 -0.29(-2.06%)
Aug 25, 2008 14.11 14.15 13.65 13.98 224,904 -0.16(-1.14%)
Aug 22, 2008 13.99 14.31 13.89 14.15 210,013 +0.06(+0.42%)
Aug 21, 2008 14.04 14.30 13.89 14.09 112,162 -0.10(-0.72%)
Aug 20, 2008 13.69 14.26 13.57 14.19 265,347 +0.55(+4.04%)
Aug 19, 2008 13.56 13.77 13.44 13.64 101,464 +0.03(+0.19%)
Aug 18, 2008 13.50 13.99 13.44 13.61 158,124 +0.04(+0.31%)
Aug 15, 2008 13.52 13.78 13.00 13.57 0 +0.56(+4.30%)
Aug 14, 2008 13.11 13.26 12.89 13.01 249,994 -0.12(-0.90%)
Aug 13, 2008 12.66 13.41 12.55 13.13 600,642 +0.47(+3.75%)
Aug 12, 2008 12.76 12.80 12.57 12.65 233,877 -0.11(-0.86%)
Aug 11, 2008 12.76 13.01 12.57 12.76 457,897 +0.04(+0.33%)
Aug 08, 2008 12.60 12.91 12.49 12.72 550,059 +0.02(+0.13%)
Aug 07, 2008 12.76 12.87 12.62 12.70 313,596 -0.15(-1.19%)
Aug 06, 2008 13.21 13.21 12.62 12.86 297,523 -0.36(-2.76%)
Aug 05, 2008 13.14 13.33 12.92 13.22 202,192 +0.26(+2.03%)
Aug 04, 2008 13.03 13.24 12.68 12.96 401,049 -0.03(-0.26%)
Aug 01, 2008 13.14 13.26 12.59 12.99 165,545 -0.07(-0.52%)
Jul 31, 2008 12.86 13.06 12.44 13.06 368,117 -0.05(-0.39%)
Jul 30, 2008 13.07 13.28 12.92 13.11 216,831 +0.13(+0.98%)
Jul 29, 2008 12.98 13.14 12.91 12.98 247,602 -0.03(-0.26%)
Jul 28, 2008 12.68 13.14 12.44 13.02 229,157 +0.29(+2.26%)
Jul 25, 2008 12.49 13.06 12.32 12.73 261,381 +0.40(+3.23%)
Jul 24, 2008 12.85 12.92 11.92 12.33 428,043 -0.47(-3.64%)
Jul 23, 2008 12.72 12.80 12.58 12.80 370,853 -0.01(-0.07%)
Jul 22, 2008 12.72 13.02 12.64 12.81 410,596 +0.03(+0.27%)
Jul 21, 2008 12.59 12.81 12.54 12.77 180,685 +0.08(+0.60%)
Jul 18, 2008 12.77 12.97 12.31 12.70 223,068 -0.20(-1.51%)
Jul 17, 2008 12.81 13.19 12.31 12.89 363,723 +0.04(+0.33%)
Jul 16, 2008 12.71 12.98 12.44 12.85 260,699 +0.14(+1.14%)
Jul 15, 2008 12.53 13.02 11.91 12.70 264,171 -0.02(-0.13%)
Jul 14, 2008 12.99 12.99 12.47 12.72 172,919 -0.18(-1.38%)
Jul 11, 2008 12.72 12.92 12.42 12.90 245,044 +0.08(+0.66%)
Jul 10, 2008 12.67 12.93 12.67 12.81 153,978 +0.08(+0.60%)
Jul 09, 2008 12.96 12.96 12.64 12.74 144,796 -0.25(-1.96%)
Jul 08, 2008 12.80 13.03 12.62 12.99 263,934 +0.10(+0.79%)
Jul 07, 2008 13.65 13.65 12.72 12.89 761,485 -0.73(-5.35%)
Jul 04, 2008 12.98 13.98 12.84 13.62 188,730 +0.00(+0.00%)
Jul 03, 2008 12.98 13.98 12.84 13.62 188,730 +0.69(+5.31%)
Jul 02, 2008 13.20 13.20 12.79 12.93 389,080 -0.25(-1.93%)
Jul 01, 2008 12.38 13.37 12.24 13.19 364,119 +0.59(+4.64%)
Jun 30, 2008 12.95 13.01 12.59 12.60 462,987 -0.45(-3.44%)
Jun 27, 2008 13.26 13.70 12.92 13.05 710,195 -0.18(-1.35%)
Jun 26, 2008 14.04 14.06 13.22 13.23 240,488 -0.96(-6.75%)
Jun 25, 2008 13.20 14.32 13.20 14.19 356,311 +0.99(+7.52%)
Jun 24, 2008 13.36 13.62 13.03 13.20 203,870 -0.31(-2.32%)
Jun 23, 2008 13.68 13.86 13.43 13.51 190,982 -0.14(-1.06%)
Jun 20, 2008 14.00 14.21 13.57 13.65 406,028 -0.55(-3.88%)
Jun 19, 2008 14.22 14.42 14.10 14.21 180,624 -0.02(-0.12%)
Jun 18, 2008 13.41 14.23 13.41 14.22 187,927 +0.64(+4.75%)
Jun 17, 2008 13.86 13.99 13.48 13.58 252,377 -0.26(-1.90%)
Jun 16, 2008 13.81 14.29 13.54 13.84 297,607 -0.12(-0.85%)
Jun 13, 2008 13.94 14.21 13.78 13.96 103,446 +0.22(+1.60%)
Jun 12, 2008 13.72 13.99 13.70 13.74 171,024 +0.02(+0.12%)
Jun 11, 2008 13.87 14.14 13.51 13.72 281,114 -0.25(-1.76%)
Jun 10, 2008 13.59 14.10 12.81 13.97 1,259,935 -0.01(-0.06%)
Jun 09, 2008 14.42 14.42 13.91 13.98 274,300 -0.23(-1.61%)
Jun 06, 2008 14.25 14.51 14.16 14.21 346,111 -0.21(-1.47%)
Jun 05, 2008 14.38 14.50 14.29 14.42 272,152 +0.02(+0.12%)
Jun 04, 2008 14.24 14.50 14.24 14.40 265,194 +0.00(+0.00%)
Jun 03, 2008 14.61 14.82 14.26 14.40 309,982 -0.25(-1.74%)
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.