Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.23 15.47 15.21 15.30 97,660 +0.00(+0.00%)
Oct 28, 2010 15.59 15.68 15.24 15.30 113,004 -0.14(-0.88%)
Oct 27, 2010 15.02 15.49 14.86 15.44 239,813 +0.03(+0.22%)
Oct 25, 2010 15.39 15.75 15.24 15.40 170,907 +0.16(+1.06%)
Oct 22, 2010 15.45 15.56 15.21 15.24 145,722 -0.19(-1.21%)
Oct 21, 2010 15.21 15.69 14.88 15.43 255,961 +0.37(+2.42%)
Oct 20, 2010 15.01 15.13 14.60 15.06 229,644 +0.17(+1.14%)
Oct 19, 2010 14.43 15.22 14.43 14.89 419,317 +0.25(+1.68%)
Oct 18, 2010 14.90 14.90 14.55 14.65 281,538 -0.18(-1.20%)
Oct 15, 2010 15.25 15.46 14.61 14.82 512,325 -0.56(-3.64%)
Oct 14, 2010 15.72 15.83 15.16 15.38 381,939 -0.31(-1.95%)
Oct 13, 2010 15.32 15.81 15.05 15.69 280,878 +0.45(+2.95%)
Oct 12, 2010 14.98 15.33 14.82 15.24 204,402 +0.16(+1.07%)
Oct 11, 2010 15.22 15.32 15.05 15.08 175,827 -0.12(-0.78%)
Oct 08, 2010 15.20 15.28 14.77 15.20 263,437 +0.32(+2.17%)
Oct 07, 2010 14.89 15.06 14.65 14.88 882 +0.04(+0.29%)
Oct 06, 2010 14.71 14.89 14.60 14.83 269,913 +0.13(+0.87%)
Oct 05, 2010 14.27 14.72 14.00 14.71 328,527 +0.65(+4.65%)
Oct 04, 2010 14.54 14.65 14.00 14.05 292,322 -0.56(-3.84%)
Oct 01, 2010 14.61 14.92 14.25 14.61 293,483 -0.05(-0.37%)
Sep 30, 2010 14.67 15.10 14.37 14.67 2,183 -0.32(-2.13%)
Sep 29, 2010 14.90 15.14 14.69 14.99 164,950 +0.00(+0.00%)
Sep 28, 2010 14.97 15.08 14.39 14.99 415 +0.10(+0.68%)
Sep 27, 2010 14.95 15.05 14.62 14.88 173,237 -0.03(-0.17%)
Sep 24, 2010 14.34 14.93 14.12 14.91 316,547 +0.82(+5.85%)
Sep 23, 2010 14.33 14.64 14.04 14.09 1,723 -0.40(-2.76%)
Sep 22, 2010 14.91 15.13 14.37 14.48 392,011 -0.45(-3.01%)
Sep 21, 2010 14.98 15.42 14.80 14.93 450,804 -0.03(-0.17%)
Sep 20, 2010 14.72 15.03 14.56 14.96 541,801 +0.23(+1.56%)
Sep 17, 2010 14.73 14.76 14.33 14.73 1,031,461 +0.41(+2.85%)
Sep 15, 2010 14.33 14.46 14.00 14.32 144,506 -0.06(-0.41%)
Sep 14, 2010 14.63 14.63 14.25 14.38 226,919 -0.25(-1.74%)
Sep 13, 2010 14.13 14.70 14.07 14.64 272,822 +0.65(+4.61%)
Sep 10, 2010 14.03 14.26 13.92 13.99 180,744 -0.02(-0.12%)
Sep 09, 2010 14.13 14.14 13.85 14.01 253,998 +0.11(+0.79%)
Sep 08, 2010 13.59 13.94 13.56 13.90 352,015 +0.39(+2.88%)
Sep 07, 2010 14.31 14.31 13.44 13.51 1,407 -0.86(-5.96%)
Sep 03, 2010 14.76 15.03 14.25 14.37 366,995 -0.15(-1.05%)
Sep 02, 2010 13.87 14.55 13.71 14.52 848 +0.71(+5.15%)
Sep 01, 2010 13.63 13.81 13.44 13.81 398,847 +0.42(+3.10%)
Aug 31, 2010 13.38 14.09 13.33 13.39 1,298 -0.62(-4.41%)
Aug 30, 2010 14.33 14.49 14.01 14.01 648,963 -0.44(-3.05%)
Aug 27, 2010 14.45 14.55 13.37 14.45 488,661 +1.23(+9.29%)
Aug 26, 2010 13.45 13.65 13.19 13.22 1,103 -0.20(-1.51%)
Aug 25, 2010 12.75 13.44 12.59 13.42 976 +0.55(+4.28%)
Aug 24, 2010 12.71 13.00 12.28 12.87 3,966 +0.04(+0.33%)
Aug 23, 2010 13.51 13.56 12.80 12.83 411,945 -0.62(-4.60%)
Aug 20, 2010 13.38 13.58 13.20 13.45 221,908 +0.01(+0.06%)
Aug 19, 2010 13.94 14.01 13.32 13.44 3,409 -0.59(-4.22%)
Aug 18, 2010 13.75 14.16 13.48 14.03 15,289 +0.31(+2.22%)
Aug 17, 2010 13.59 13.87 13.37 13.73 2,354 +0.33(+2.47%)
Aug 16, 2010 13.26 13.46 13.03 13.40 277,129 +0.05(+0.38%)
Aug 13, 2010 13.35 13.77 13.27 13.35 325,925 -0.47(-3.37%)
Aug 12, 2010 13.62 13.99 13.47 13.81 589 -0.09(-0.67%)
Aug 11, 2010 14.05 14.12 13.59 13.91 4,273 -0.52(-3.58%)
Aug 10, 2010 14.58 14.70 14.14 14.42 498,429 -0.39(-2.63%)
Aug 09, 2010 14.45 14.92 14.37 14.81 278,269 +0.47(+3.31%)
Aug 06, 2010 14.34 14.36 13.76 14.34 735,709 +0.23(+1.62%)
Aug 05, 2010 14.34 14.54 14.10 14.11 249,496 -0.40(-2.74%)
Aug 04, 2010 14.74 14.78 14.26 14.51 362,646 -0.18(-1.21%)
Aug 03, 2010 15.06 15.10 14.62 14.69 295,842 -0.49(-3.24%)
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.