Quanex Building Products Corp (NY: NX )

25.28 +0.51 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.74 19.91 19.05 19.49 317,107 -0.04(-0.20%)
Jan 28, 2011 20.05 20.08 19.46 19.53 262,955 -0.57(-2.84%)
Jan 27, 2011 20.28 20.32 19.79 20.10 137,188 -0.25(-1.23%)
Jan 26, 2011 19.85 20.55 19.83 20.35 264,802 +0.55(+2.78%)
Jan 25, 2011 19.44 19.88 19.42 19.80 129,535 +0.15(+0.76%)
Jan 24, 2011 19.40 19.75 19.29 19.65 94,815 +0.21(+1.08%)
Jan 21, 2011 19.59 19.73 19.36 19.44 215,669 +0.02(+0.10%)
Jan 20, 2011 19.34 19.82 19.28 19.42 241,277 -0.09(-0.46%)
Jan 19, 2011 19.65 19.90 19.21 19.51 425,686 -0.24(-1.22%)
Jan 18, 2011 19.50 19.77 19.19 19.75 151,852 +0.13(+0.66%)
Jan 14, 2011 19.27 19.66 19.08 19.62 203,064 +0.36(+1.87%)
Jan 13, 2011 19.20 19.39 19.15 19.26 101,261 +0.01(+0.05%)
Jan 12, 2011 19.11 19.32 19.02 19.25 131,749 +0.28(+1.48%)
Jan 11, 2011 18.62 19.10 18.46 18.97 160,561 +0.49(+2.65%)
Jan 10, 2011 18.54 18.68 18.28 18.48 129,224 -0.15(-0.81%)
Jan 07, 2011 19.14 19.43 18.45 18.63 134,871 -0.45(-2.36%)
Jan 06, 2011 19.30 19.42 18.95 19.08 139,182 -0.25(-1.29%)
Jan 05, 2011 19.03 19.74 19.01 19.33 192,585 +0.25(+1.31%)
Jan 04, 2011 19.72 19.84 18.80 19.08 212,504 -0.57(-2.90%)
Jan 03, 2011 19.13 19.99 19.13 19.65 208,124 +0.68(+3.58%)
Dec 31, 2010 19.23 19.35 18.94 18.97 141,776 -0.26(-1.35%)
Dec 30, 2010 19.58 19.70 19.20 19.23 129,768 -0.33(-1.69%)
Dec 29, 2010 19.47 19.69 19.39 19.56 96,147 +0.19(+0.98%)
Dec 28, 2010 19.64 19.89 19.31 19.37 102,330 -0.28(-1.42%)
Dec 27, 2010 19.25 19.83 19.14 19.65 90,271 +0.31(+1.60%)
Dec 23, 2010 19.57 19.72 19.24 19.34 151,507 -0.23(-1.18%)
Dec 22, 2010 19.20 19.65 18.99 19.57 218,692 +0.43(+2.25%)
Dec 21, 2010 18.90 19.22 18.68 19.14 224,817 +0.33(+1.75%)
Dec 20, 2010 17.90 18.96 17.90 18.81 562,609 +1.13(+6.39%)
Dec 17, 2010 18.57 18.72 17.59 17.68 5,168,342 -0.79(-4.28%)
Dec 16, 2010 18.08 18.90 18.08 18.47 398,744 +0.47(+2.61%)
Dec 15, 2010 18.34 18.85 17.91 18.00 342,204 -0.33(-1.80%)
Dec 14, 2010 18.44 18.75 18.26 18.33 227,047 +0.00(+0.00%)
Dec 13, 2010 18.23 18.54 18.08 18.33 304,961 +0.15(+0.83%)
Dec 10, 2010 17.98 18.51 17.94 18.18 419,356 +0.27(+1.51%)
Dec 09, 2010 18.40 18.40 17.84 17.91 362,952 -0.27(-1.49%)
Dec 08, 2010 18.35 18.35 17.98 18.18 367,227 -0.07(-0.38%)
Dec 07, 2010 18.43 18.92 18.20 18.25 352,867 +0.04(+0.22%)
Dec 06, 2010 18.29 18.47 17.79 18.21 309,580 -0.14(-0.76%)
Dec 03, 2010 16.86 18.54 16.17 18.35 491,823 +1.35(+7.94%)
Dec 02, 2010 16.90 17.21 16.76 17.00 919,206 +0.10(+0.59%)
Dec 01, 2010 16.87 17.15 16.82 16.90 555,823 +0.36(+2.18%)
Nov 30, 2010 16.75 16.89 16.43 16.54 491,091 -0.40(-2.36%)
Nov 29, 2010 16.89 17.12 16.62 16.94 284,472 -0.09(-0.53%)
Nov 26, 2010 17.02 17.14 16.89 17.03 65,032 -0.12(-0.70%)
Nov 24, 2010 16.99 17.15 17.15 17.15 267,314 +0.38(+2.27%)
Nov 23, 2010 16.69 16.93 16.51 16.77 274,596 -0.21(-1.24%)
Nov 22, 2010 17.10 17.45 16.82 16.98 228,754 -0.25(-1.45%)
Nov 19, 2010 17.21 17.40 16.90 17.23 244,965 -0.12(-0.69%)
Nov 18, 2010 17.70 17.86 17.28 17.35 226,553 -0.02(-0.12%)
Nov 17, 2010 17.51 17.67 17.06 17.37 215,311 -0.08(-0.46%)
Nov 16, 2010 18.06 18.14 17.23 17.45 280,360 -0.78(-4.28%)
Nov 15, 2010 18.58 18.80 18.15 18.23 202,813 -0.27(-1.46%)
Nov 12, 2010 18.75 18.95 18.50 18.50 227,454 -0.50(-2.63%)
Nov 11, 2010 18.99 19.27 18.81 19.00 221,179 -0.25(-1.30%)
Nov 10, 2010 19.19 19.31 19.05 19.25 347,401 +0.14(+0.73%)
Nov 09, 2010 20.03 20.15 18.97 19.11 179,757 -0.91(-4.55%)
Nov 08, 2010 19.98 20.19 19.80 20.02 146,977 -0.07(-0.35%)
Nov 05, 2010 20.44 20.96 19.90 20.09 297,208 -0.27(-1.33%)
Nov 04, 2010 19.04 20.59 19.04 20.36 721,021 +1.71(+9.17%)
Nov 03, 2010 18.44 18.67 18.23 18.65 106,140 +0.27(+1.47%)
Nov 02, 2010 17.96 18.40 17.92 18.38 247,198 +0.67(+3.78%)
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.