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, 2010 13.46 14.18 13.41 13.47 1,290 -0.62(-4.41%)
Aug 30, 2010 14.42 14.58 14.09 14.09 645,062 -0.44(-3.05%)
Aug 27, 2010 14.54 14.64 13.46 14.54 485,724 +1.24(+9.29%)
Aug 26, 2010 13.53 13.74 13.27 13.30 1,097 -0.20(-1.51%)
Aug 25, 2010 12.82 13.52 12.66 13.51 970 +0.55(+4.28%)
Aug 24, 2010 12.78 13.08 12.36 12.95 3,943 +0.04(+0.33%)
Aug 23, 2010 13.59 13.64 12.88 12.91 409,468 -0.62(-4.60%)
Aug 20, 2010 13.46 13.66 13.28 13.53 220,574 +0.01(+0.06%)
Aug 19, 2010 14.03 14.09 13.40 13.52 3,389 -0.60(-4.22%)
Aug 18, 2010 13.83 14.25 13.56 14.12 15,197 +0.31(+2.22%)
Aug 17, 2010 13.68 13.95 13.46 13.81 2,340 +0.33(+2.47%)
Aug 16, 2010 13.34 13.54 13.11 13.48 275,463 +0.05(+0.38%)
Aug 13, 2010 13.43 13.86 13.35 13.43 323,965 -0.47(-3.37%)
Aug 12, 2010 13.70 14.08 13.55 13.90 585 -0.09(-0.67%)
Aug 11, 2010 14.14 14.20 13.68 13.99 4,248 -0.52(-3.58%)
Aug 10, 2010 14.66 14.78 14.22 14.51 495,433 -0.39(-2.63%)
Aug 09, 2010 14.54 15.01 14.45 14.90 276,596 +0.48(+3.31%)
Aug 06, 2010 14.43 14.44 13.84 14.43 731,287 +0.23(+1.62%)
Aug 05, 2010 14.43 14.63 14.19 14.20 247,996 -0.40(-2.74%)
Aug 04, 2010 14.83 14.87 14.34 14.60 360,466 -0.18(-1.21%)
Aug 03, 2010 15.15 15.19 14.71 14.78 294,063 -0.49(-3.24%)
Aug 02, 2010 15.20 15.49 14.93 15.27 282,794 +0.28(+1.88%)
Jul 30, 2010 14.99 15.26 14.66 14.99 320,381 +0.09(+0.63%)
Jul 29, 2010 15.14 15.49 14.70 14.90 212,364 -0.15(-1.02%)
Jul 28, 2010 15.05 15.75 14.95 15.05 1,573 -0.69(-4.39%)
Jul 27, 2010 16.80 16.80 15.70 15.74 283,327 -0.86(-5.18%)
Jul 26, 2010 16.29 16.74 16.10 16.60 291,919 +0.43(+2.63%)
Jul 23, 2010 15.41 16.20 15.29 16.17 297,058 +0.64(+4.11%)
Jul 22, 2010 15.11 15.68 14.94 15.53 320,056 +0.67(+4.53%)
Jul 21, 2010 14.87 15.22 14.65 14.86 287,043 +0.07(+0.46%)
Jul 20, 2010 13.79 14.83 13.74 14.79 501,796 +0.79(+5.66%)
Jul 19, 2010 14.63 14.69 13.92 14.00 492,974 -0.53(-3.64%)
Jul 16, 2010 14.53 15.18 14.50 14.53 594,056 -0.71(-4.64%)
Jul 15, 2010 15.40 15.43 15.06 15.24 291,035 -0.12(-0.78%)
Jul 14, 2010 15.55 15.59 15.00 15.36 319,033 -0.26(-1.64%)
Jul 13, 2010 15.61 15.75 14.98 15.61 3,848 +0.66(+4.39%)
Jul 12, 2010 15.62 15.67 14.90 14.95 191,498 -0.72(-4.57%)
Jul 09, 2010 15.67 15.70 15.25 15.67 187,816 +0.37(+2.45%)
Jul 08, 2010 15.30 15.36 14.78 15.30 1,170 +0.37(+2.45%)
Jul 07, 2010 14.04 14.95 13.99 14.93 685,541 +0.81(+5.73%)
Jul 06, 2010 14.12 15.15 14.05 14.12 2,255 -0.61(-4.11%)
Jul 02, 2010 14.72 15.13 14.59 14.72 315,632 -0.04(-0.29%)
Jul 01, 2010 14.66 14.90 14.00 14.77 563,657 +0.03(+0.23%)
Jun 30, 2010 14.73 15.45 14.62 14.73 5,377 -0.45(-2.97%)
Jun 29, 2010 15.68 15.72 15.00 15.18 557,873 -0.92(-5.71%)
Jun 25, 2010 16.11 16.24 15.74 16.11 939,666 +0.09(+0.59%)
Jun 24, 2010 16.01 16.51 15.84 16.01 231 -0.12(-0.74%)
Jun 23, 2010 15.82 16.55 15.55 16.13 695,463 +0.25(+1.56%)
Jun 22, 2010 15.88 16.45 15.81 15.88 1,132 -0.20(-1.27%)
Jun 21, 2010 16.59 16.62 16.01 16.09 971,870 -0.44(-2.68%)
Jun 18, 2010 16.53 17.46 16.19 16.53 5,898,558 -0.88(-5.04%)
Jun 17, 2010 17.41 17.97 17.26 17.41 219 -0.14(-0.83%)
Jun 16, 2010 17.37 17.75 17.23 17.55 536,305 +0.04(+0.24%)
Jun 15, 2010 17.51 17.61 17.29 17.51 1,969 +0.25(+1.43%)
Jun 14, 2010 17.58 18.06 17.15 17.26 403,323 -0.16(-0.93%)
Jun 11, 2010 16.74 17.64 16.52 17.43 716,763 +0.46(+2.71%)
Jun 10, 2010 16.97 17.09 16.33 16.97 1,833 +0.92(+5.72%)
Jun 09, 2010 16.09 16.52 15.95 16.05 422,047 +0.10(+0.64%)
Jun 08, 2010 16.01 16.19 15.55 15.95 586,050 -0.02(-0.11%)
Jun 07, 2010 16.75 16.86 15.87 15.96 521,548 -0.63(-3.79%)
Jun 04, 2010 16.59 17.26 16.53 16.59 454,624 -0.76(-4.36%)
Jun 03, 2010 17.35 17.55 17.16 17.35 600,186 +0.09(+0.49%)
Jun 02, 2010 17.26 17.66 16.99 17.26 754,248 +0.29(+1.70%)
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.