Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.30 11.55 11.04 11.22 132,042 +0.00(+0.00%)
Jun 29, 2009 11.54 11.69 10.97 11.22 120,885 -0.29(-2.52%)
Jun 26, 2009 11.36 11.72 10.95 11.51 337,405 +0.10(+0.88%)
Jun 25, 2009 11.23 11.42 11.01 11.41 119,096 +0.45(+4.11%)
Jun 24, 2009 10.73 11.22 10.73 10.96 183,222 +0.39(+3.69%)
Jun 23, 2009 10.52 11.42 10.30 10.57 220,315 +0.18(+1.73%)
Jun 22, 2009 10.96 11.16 10.31 10.39 257,570 -0.70(-6.31%)
Jun 19, 2009 11.20 11.60 10.72 11.09 199,683 +0.07(+0.64%)
Jun 18, 2009 10.75 11.14 10.41 11.02 119,393 +0.30(+2.80%)
Jun 17, 2009 10.60 10.92 10.06 10.72 108,378 +0.12(+1.13%)
Jun 16, 2009 11.06 11.37 10.59 10.60 98,544 -0.29(-2.66%)
Jun 15, 2009 11.13 11.13 10.53 10.89 122,961 -0.36(-3.20%)
Jun 12, 2009 11.43 11.43 10.85 11.25 115,808 -0.27(-2.34%)
Jun 11, 2009 11.66 12.06 11.45 11.52 135,819 -0.06(-0.52%)
Jun 10, 2009 12.07 12.21 11.28 11.58 175,889 -0.39(-3.26%)
Jun 09, 2009 11.95 12.29 11.49 11.97 143,559 +0.16(+1.35%)
Jun 08, 2009 11.94 12.19 11.38 11.81 98,777 -0.29(-2.40%)
Jun 05, 2009 12.50 12.50 11.90 12.10 102,589 -0.20(-1.63%)
Jun 04, 2009 12.42 12.53 11.88 12.30 197,434 -0.07(-0.57%)
Jun 03, 2009 12.21 12.39 11.88 12.37 194,102 +0.08(+0.65%)
Jun 02, 2009 12.16 12.65 11.93 12.29 206,121 -0.01(-0.08%)
Jun 01, 2009 11.28 12.33 11.06 12.30 189,159 +1.26(+11.41%)
May 29, 2009 10.62 11.04 10.00 11.04 185,753 +0.01(+0.09%)
May 28, 2009 11.78 12.03 10.29 11.03 130,146 -0.57(-4.91%)
May 27, 2009 11.70 12.01 11.44 11.60 208,111 -0.24(-2.03%)
May 26, 2009 10.65 12.19 10.65 11.84 325,762 +1.02(+9.43%)
May 22, 2009 10.66 10.93 10.44 10.82 165,818 +0.22(+2.08%)
May 21, 2009 9.770 10.86 9.630 10.60 203,518 +0.54(+5.37%)
May 20, 2009 10.17 10.70 10.02 10.06 156,416 -0.04(-0.40%)
May 19, 2009 10.07 10.47 9.830 10.10 115,427 -0.01(-0.10%)
May 18, 2009 9.720 10.16 9.360 10.11 105,163 +0.54(+5.64%)
May 15, 2009 9.480 9.830 9.290 9.570 125,303 +0.09(+0.95%)
May 14, 2009 9.220 9.840 8.930 9.480 124,653 +0.36(+3.95%)
May 13, 2009 9.690 9.930 8.920 9.120 150,349 -0.78(-7.88%)
May 12, 2009 10.05 10.18 9.400 9.900 117,803 -0.11(-1.10%)
May 11, 2009 10.34 10.57 9.850 10.01 73,873 -0.61(-5.74%)
May 08, 2009 10.29 10.70 10.00 10.62 157,182 +0.54(+5.36%)
May 07, 2009 11.37 11.37 10.00 10.08 92,643 -1.09(-9.76%)
May 06, 2009 11.38 11.39 10.57 11.17 107,942 -0.07(-0.62%)
May 05, 2009 11.33 11.38 10.77 11.24 128,349 -0.15(-1.32%)
May 04, 2009 10.52 11.50 10.42 11.39 189,601 +1.04(+10.05%)
May 01, 2009 10.25 10.75 9.980 10.35 260,802 +0.10(+0.98%)
Apr 30, 2009 10.66 10.88 10.23 10.25 222,395 -0.27(-2.57%)
Apr 29, 2009 10.16 11.00 10.16 10.52 247,434 +0.58(+5.84%)
Apr 28, 2009 9.600 10.36 9.500 9.940 170,425 +0.34(+3.54%)
Apr 27, 2009 10.34 10.48 9.300 9.600 314,327 -1.02(-9.60%)
Apr 24, 2009 10.28 10.85 9.920 10.62 317,168 +0.44(+4.32%)
Apr 23, 2009 10.36 10.95 9.740 10.18 283,312 -0.14(-1.36%)
Apr 22, 2009 10.11 10.89 9.830 10.32 245,903 -0.10(-0.96%)
Apr 21, 2009 8.900 10.42 8.670 10.42 249,027 +1.37(+15.14%)
Apr 20, 2009 9.980 9.980 8.990 9.050 170,100 -1.26(-12.22%)
Apr 17, 2009 10.08 10.41 9.900 10.31 189,041 +0.24(+2.38%)
Apr 16, 2009 10.00 10.55 9.560 10.07 179,347 +0.16(+1.61%)
Apr 15, 2009 8.980 9.940 8.980 9.910 210,945 +0.77(+8.42%)
Apr 14, 2009 9.500 9.940 8.930 9.140 175,665 -0.50(-5.19%)
Apr 13, 2009 9.720 9.940 9.130 9.640 181,996 -0.25(-2.53%)
Apr 09, 2009 9.520 10.08 9.380 9.890 277,937 +0.64(+6.92%)
Apr 08, 2009 8.690 9.280 8.460 9.250 231,563 +0.61(+7.06%)
Apr 07, 2009 9.280 9.440 8.220 8.640 314,934 -0.82(-8.67%)
Apr 06, 2009 9.210 9.480 8.960 9.460 205,008 +0.02(+0.21%)
Apr 03, 2009 9.170 9.440 8.710 9.440 268,218 +0.33(+3.62%)
Apr 02, 2009 8.660 9.500 8.440 9.110 344,351 +0.72(+8.58%)
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.