Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.05 18.05 17.76 17.87 139,264 -0.10(-0.57%)
Apr 28, 2011 17.99 18.01 17.78 17.98 213,671 -0.01(-0.05%)
Apr 27, 2011 17.94 18.04 17.72 17.98 186,705 +0.03(+0.19%)
Apr 26, 2011 17.60 18.15 17.51 17.95 342,818 +0.34(+1.94%)
Apr 25, 2011 17.72 17.74 17.34 17.61 152,047 -0.03(-0.15%)
Apr 21, 2011 17.63 17.66 17.36 17.63 103,040 +0.14(+0.83%)
Apr 20, 2011 17.46 17.97 17.40 17.49 308,920 +0.29(+1.69%)
Apr 19, 2011 17.16 17.36 17.04 17.20 194,693 +0.14(+0.80%)
Apr 18, 2011 17.16 17.16 16.80 17.06 195,955 -0.22(-1.28%)
Apr 15, 2011 16.91 17.29 16.80 17.28 160,053 +0.34(+2.01%)
Apr 14, 2011 16.83 16.96 16.66 16.94 153,704 -0.09(-0.55%)
Apr 13, 2011 17.34 17.75 16.75 17.04 263,158 -0.21(-1.24%)
Apr 12, 2011 17.34 17.51 17.23 17.25 157,556 -0.31(-1.75%)
Apr 11, 2011 17.76 17.98 17.42 17.56 226,482 -0.13(-0.72%)
Apr 08, 2011 18.00 18.01 17.61 17.69 180,213 -0.18(-1.00%)
Apr 07, 2011 18.05 18.44 17.57 17.86 268,487 -0.21(-1.18%)
Apr 06, 2011 17.56 18.14 17.33 18.08 788,334 +0.55(+3.16%)
Apr 05, 2011 17.51 17.64 17.28 17.52 199,823 -0.04(-0.24%)
Apr 04, 2011 17.46 17.74 17.34 17.57 391,411 +0.28(+1.63%)
Apr 01, 2011 16.81 17.37 16.63 17.28 366,231 +0.55(+3.26%)
Mar 31, 2011 16.79 16.79 16.53 16.74 232,278 -0.09(-0.51%)
Mar 30, 2011 16.82 16.82 16.82 16.82 254,582 +0.26(+1.60%)
Mar 29, 2011 16.47 16.80 16.36 16.56 140,946 +0.07(+0.41%)
Mar 28, 2011 16.59 16.81 16.43 16.49 171,196 +0.01(+0.05%)
Mar 25, 2011 16.53 16.83 16.27 16.48 167,887 +0.08(+0.47%)
Mar 24, 2011 16.41 16.44 16.13 16.41 231,853 +0.09(+0.58%)
Mar 23, 2011 16.53 16.53 16.11 16.31 204,145 -0.25(-1.49%)
Mar 22, 2011 16.59 16.65 16.34 16.56 182,884 +0.03(+0.21%)
Mar 21, 2011 16.47 16.53 16.24 16.53 269,332 +0.22(+1.36%)
Mar 18, 2011 16.70 16.90 16.30 16.30 2,399,983 -0.10(-0.62%)
Mar 17, 2011 16.59 16.79 16.36 16.41 217,822 +0.15(+0.94%)
Mar 16, 2011 16.42 16.54 15.99 16.25 409,957 -0.21(-1.29%)
Mar 15, 2011 16.41 16.59 16.34 16.47 312,656 +0.01(+0.05%)
Mar 14, 2011 16.10 16.66 15.67 16.46 257,630 +0.17(+1.05%)
Mar 11, 2011 16.08 16.41 16.07 16.29 174,125 +0.11(+0.69%)
Mar 10, 2011 16.44 16.44 16.03 16.18 227,029 -0.55(-3.31%)
Mar 09, 2011 16.52 16.76 16.36 16.73 175,152 +0.18(+1.08%)
Mar 08, 2011 15.98 16.76 15.84 16.55 162,774 +0.56(+3.51%)
Mar 07, 2011 16.39 16.67 15.82 15.99 165,893 -0.32(-1.98%)
Mar 04, 2011 16.61 16.61 16.05 16.31 145,936 -0.26(-1.59%)
Mar 03, 2011 16.38 16.88 16.21 16.58 316,683 +0.41(+2.53%)
Mar 02, 2011 15.75 16.26 15.69 16.17 327,432 +0.38(+2.43%)
Mar 01, 2011 16.14 16.41 15.74 15.78 388,762 -0.29(-1.80%)
Feb 28, 2011 15.81 16.16 15.71 16.07 332,085 +0.37(+2.38%)
Feb 25, 2011 16.07 16.30 15.63 15.70 421,977 -0.38(-2.38%)
Feb 24, 2011 15.83 16.17 15.71 16.08 276,314 +0.26(+1.67%)
Feb 23, 2011 16.03 16.25 15.55 15.82 354,913 -0.17(-1.06%)
Feb 22, 2011 16.30 16.49 15.93 15.99 256,534 -0.53(-3.19%)
Feb 18, 2011 16.84 16.84 16.48 16.52 396,628 -0.20(-1.22%)
Feb 17, 2011 16.79 16.96 16.72 16.72 201,812 -0.11(-0.66%)
Feb 16, 2011 17.06 17.08 16.73 16.83 422,904 -0.12(-0.70%)
Feb 15, 2011 16.96 17.15 16.87 16.95 561,592 -0.09(-0.55%)
Feb 14, 2011 16.77 17.10 16.77 17.04 219,469 +0.31(+1.83%)
Feb 11, 2011 16.54 16.75 16.40 16.74 305,906 +0.13(+0.77%)
Feb 10, 2011 16.54 16.77 16.52 16.61 543,519 -0.06(-0.36%)
Feb 09, 2011 16.69 16.96 16.64 16.67 283,273 -0.10(-0.61%)
Feb 08, 2011 16.74 16.81 16.57 16.77 439,481 +0.02(+0.10%)
Feb 07, 2011 16.61 17.11 16.59 16.75 157,677 +0.14(+0.87%)
Feb 04, 2011 16.47 16.65 16.36 16.61 151,339 +0.14(+0.88%)
Feb 03, 2011 16.56 16.58 16.23 16.47 253,503 -0.08(-0.46%)
Feb 02, 2011 17.11 17.19 16.50 16.54 415,316 -0.66(-3.86%)
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.