Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.91 16.26 15.80 16.17 330,088 +0.38(+2.39%)
Feb 25, 2011 16.17 16.39 15.73 15.79 419,441 -0.39(-2.38%)
Feb 24, 2011 15.92 16.27 15.80 16.18 274,653 +0.27(+1.67%)
Feb 23, 2011 16.13 16.35 15.64 15.91 352,779 -0.17(-1.06%)
Feb 22, 2011 16.39 16.59 16.03 16.09 254,992 -0.53(-3.19%)
Feb 18, 2011 16.94 16.94 16.58 16.62 394,244 -0.21(-1.22%)
Feb 17, 2011 16.89 17.06 16.82 16.82 200,599 -0.11(-0.66%)
Feb 16, 2011 17.16 17.18 16.83 16.93 420,362 -0.12(-0.70%)
Feb 15, 2011 17.06 17.25 16.98 17.05 558,216 -0.09(-0.55%)
Feb 14, 2011 16.87 17.21 16.87 17.15 218,149 +0.31(+1.83%)
Feb 11, 2011 16.64 16.85 16.50 16.84 304,067 +0.13(+0.77%)
Feb 10, 2011 16.64 16.87 16.62 16.71 540,252 -0.06(-0.36%)
Feb 09, 2011 16.79 17.06 16.74 16.77 281,570 -0.10(-0.61%)
Feb 08, 2011 16.84 16.92 16.67 16.87 436,839 +0.02(+0.10%)
Feb 07, 2011 16.71 17.22 16.69 16.86 156,729 +0.15(+0.87%)
Feb 04, 2011 16.57 16.75 16.46 16.71 150,430 +0.15(+0.88%)
Feb 03, 2011 16.66 16.68 16.33 16.57 251,979 -0.08(-0.46%)
Feb 02, 2011 17.22 17.29 16.60 16.64 412,820 -0.67(-3.86%)
Feb 01, 2011 16.85 17.39 16.61 17.31 236,725 +0.62(+3.75%)
Jan 31, 2011 16.90 17.04 16.31 16.68 370,420 -0.03(-0.20%)
Jan 28, 2011 17.16 17.19 16.66 16.72 307,164 -0.49(-2.84%)
Jan 27, 2011 17.36 17.40 16.94 17.21 160,252 -0.21(-1.23%)
Jan 26, 2011 16.99 17.59 16.98 17.42 309,321 +0.47(+2.78%)
Jan 25, 2011 16.64 17.02 16.62 16.95 151,313 +0.13(+0.76%)
Jan 24, 2011 16.61 16.91 16.51 16.82 110,755 +0.18(+1.08%)
Jan 21, 2011 16.77 16.89 16.57 16.64 251,928 +0.02(+0.10%)
Jan 20, 2011 16.56 16.97 16.51 16.62 281,841 -0.08(-0.46%)
Jan 19, 2011 16.82 17.04 16.45 16.70 497,254 -0.21(-1.21%)
Jan 18, 2011 16.69 16.92 16.43 16.91 177,382 +0.11(+0.66%)
Jan 14, 2011 16.50 16.83 16.33 16.80 237,204 +0.31(+1.87%)
Jan 13, 2011 16.44 16.60 16.39 16.49 118,285 +0.01(+0.05%)
Jan 12, 2011 16.36 16.54 16.28 16.48 153,899 +0.24(+1.48%)
Jan 11, 2011 15.94 16.35 15.80 16.24 187,555 +0.42(+2.65%)
Jan 10, 2011 15.87 15.99 15.65 15.82 150,949 -0.13(-0.81%)
Jan 07, 2011 16.39 16.63 15.79 15.95 157,546 -0.39(-2.36%)
Jan 06, 2011 16.52 16.62 16.22 16.33 162,582 -0.21(-1.29%)
Jan 05, 2011 16.29 16.90 16.27 16.55 224,963 +0.21(+1.31%)
Jan 04, 2011 16.88 16.98 16.09 16.33 248,231 -0.49(-2.90%)
Jan 03, 2011 16.38 17.11 16.38 16.82 243,114 +0.58(+3.58%)
Dec 31, 2010 16.46 16.57 16.21 16.24 165,612 -0.22(-1.35%)
Dec 30, 2010 16.76 16.86 16.44 16.46 151,585 -0.28(-1.69%)
Dec 29, 2010 16.67 16.86 16.60 16.74 112,311 +0.16(+0.98%)
Dec 28, 2010 16.81 17.03 16.53 16.58 119,534 -0.24(-1.42%)
Dec 27, 2010 16.48 16.98 16.39 16.82 105,447 +0.27(+1.60%)
Dec 23, 2010 16.75 16.88 16.47 16.56 176,979 -0.20(-1.18%)
Dec 22, 2010 16.44 16.82 16.26 16.75 255,459 +0.37(+2.25%)
Dec 21, 2010 16.18 16.45 15.99 16.39 262,614 +0.28(+1.75%)
Dec 20, 2010 15.32 16.23 15.32 16.10 657,197 +0.97(+6.39%)
Dec 17, 2010 15.90 16.03 15.06 15.14 6,037,271 -0.68(-4.28%)
Dec 16, 2010 15.48 16.18 15.48 15.81 465,782 +0.40(+2.61%)
Dec 15, 2010 15.70 16.14 15.33 15.41 399,737 -0.28(-1.80%)
Dec 14, 2010 15.79 16.05 15.63 15.69 265,219 +0.00(+0.00%)
Dec 13, 2010 15.61 15.87 15.48 15.69 356,232 +0.16(+1.05%)
Dec 10, 2010 15.36 15.81 15.32 15.53 490,940 +0.23(+1.51%)
Dec 09, 2010 15.72 15.72 15.24 15.30 424,908 -0.23(-1.49%)
Dec 08, 2010 15.67 15.67 15.36 15.53 429,913 -0.06(-0.38%)
Dec 07, 2010 15.74 16.16 15.55 15.59 413,101 +0.03(+0.22%)
Dec 06, 2010 15.62 15.78 15.20 15.55 362,425 -0.12(-0.76%)
Dec 03, 2010 14.40 15.84 13.81 15.67 575,777 +1.15(+7.94%)
Dec 02, 2010 14.44 14.70 14.32 14.52 1,076,115 +0.09(+0.59%)
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.