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 (%)
Oct 31, 2011 13.03 13.14 12.69 12.73 259,648 -0.58(-4.35%)
Oct 28, 2011 13.51 13.69 13.13 13.31 265,187 -0.25(-1.85%)
Oct 27, 2011 13.12 13.77 13.04 13.56 498,113 +0.91(+7.24%)
Oct 26, 2011 12.44 12.75 11.87 12.64 348,959 +0.47(+3.90%)
Oct 25, 2011 12.63 12.80 12.12 12.17 299,128 -0.60(-4.67%)
Oct 24, 2011 12.49 13.01 12.43 12.76 483,839 +0.30(+2.42%)
Oct 21, 2011 12.36 12.56 12.07 12.46 368,615 +0.34(+2.78%)
Oct 20, 2011 12.17 12.25 11.65 12.12 264,076 +0.01(+0.07%)
Oct 19, 2011 12.06 12.64 11.91 12.12 480,461 +0.02(+0.14%)
Oct 18, 2011 10.89 12.20 10.73 12.10 452,458 +1.30(+12.07%)
Oct 17, 2011 11.43 11.43 10.72 10.80 320,492 -0.79(-6.85%)
Oct 14, 2011 11.39 11.65 11.22 11.59 204,621 +0.36(+3.23%)
Oct 13, 2011 11.05 11.25 10.82 11.23 181,619 +0.06(+0.54%)
Oct 12, 2011 11.07 11.32 10.94 11.17 292,403 +0.18(+1.65%)
Oct 11, 2011 10.70 11.07 10.64 10.99 401,702 +0.14(+1.27%)
Oct 10, 2011 10.69 10.96 10.44 10.85 260,155 +0.48(+4.66%)
Oct 07, 2011 10.67 10.70 10.10 10.36 394,709 -0.26(-2.44%)
Oct 06, 2011 10.48 10.63 10.40 10.62 299,548 +0.31(+3.01%)
Oct 05, 2011 9.872 10.35 9.630 10.31 605,329 +0.47(+4.73%)
Oct 04, 2011 8.724 9.907 8.690 9.846 574,980 +1.00(+11.32%)
Oct 03, 2011 9.380 9.458 8.819 8.845 895,380 -0.60(-6.39%)
Sep 30, 2011 9.302 9.604 9.208 9.449 544,184 -0.03(-0.36%)
Sep 29, 2011 9.812 10.00 9.208 9.484 467,368 -0.04(-0.45%)
Sep 28, 2011 9.674 9.691 9.242 9.527 669,068 -0.16(-1.60%)
Sep 27, 2011 9.484 10.08 9.484 9.682 391,265 +0.44(+4.76%)
Sep 26, 2011 9.130 9.268 8.767 9.242 220,667 +0.22(+2.49%)
Sep 23, 2011 8.767 9.139 8.707 9.018 303,732 +0.25(+2.85%)
Sep 22, 2011 8.785 9.009 8.638 8.767 518,155 -0.34(-3.70%)
Sep 21, 2011 9.251 9.423 9.095 9.104 538,493 -0.15(-1.59%)
Sep 20, 2011 9.648 9.794 9.233 9.251 525,656 -0.28(-2.99%)
Sep 19, 2011 9.596 9.682 9.182 9.535 696,377 -0.29(-2.99%)
Sep 16, 2011 10.05 10.17 9.656 9.829 931,280 -0.17(-1.73%)
Sep 15, 2011 10.04 10.16 9.725 10.00 746,164 +0.09(+0.87%)
Sep 14, 2011 9.889 10.16 9.544 9.915 652,469 +0.15(+1.50%)
Sep 13, 2011 9.786 9.941 9.587 9.768 359,873 +0.03(+0.27%)
Sep 12, 2011 9.459 9.846 9.459 9.743 365,977 +0.15(+1.61%)
Sep 09, 2011 9.958 10.03 9.485 9.588 353,246 -0.52(-5.19%)
Sep 08, 2011 10.44 10.54 9.940 10.11 306,749 -0.52(-4.93%)
Sep 07, 2011 10.11 10.65 10.11 10.64 279,853 +0.73(+7.38%)
Sep 06, 2011 9.691 9.966 9.553 9.906 285,010 -0.13(-1.29%)
Sep 02, 2011 10.31 10.38 10.00 10.03 399,428 -0.55(-5.20%)
Sep 01, 2011 11.08 11.20 10.45 10.59 611,021 -0.52(-4.65%)
Aug 31, 2011 11.28 11.48 10.90 11.10 492,344 -0.03(-0.23%)
Aug 30, 2011 11.56 11.60 10.88 11.13 701,183 -0.55(-4.71%)
Aug 29, 2011 10.53 11.84 10.46 11.68 742,927 +1.33(+12.88%)
Aug 26, 2011 9.037 10.41 8.874 10.34 1,456,732 +1.18(+12.85%)
Aug 25, 2011 9.493 9.560 9.029 9.166 858,781 -0.25(-2.65%)
Aug 24, 2011 9.295 9.614 9.244 9.416 531,209 +0.08(+0.83%)
Aug 23, 2011 9.132 9.338 8.917 9.338 607,192 +0.26(+2.84%)
Aug 22, 2011 9.485 9.485 8.994 9.080 329,770 -0.12(-1.31%)
Aug 19, 2011 9.373 9.708 9.166 9.201 456,643 -0.34(-3.52%)
Aug 18, 2011 10.17 10.20 9.442 9.536 755,908 -0.93(-8.87%)
Aug 17, 2011 10.68 10.89 10.40 10.46 274,586 -0.15(-1.38%)
Aug 16, 2011 10.85 10.88 10.52 10.61 284,528 -0.40(-3.67%)
Aug 15, 2011 10.64 11.17 10.62 11.02 312,148 +0.52(+4.91%)
Aug 12, 2011 9.872 10.52 9.803 10.50 503,057 +0.61(+6.17%)
Aug 11, 2011 9.708 10.03 9.536 9.889 849,237 +0.26(+2.68%)
Aug 10, 2011 10.10 10.18 9.596 9.631 595,259 -0.75(-7.21%)
Aug 09, 2011 10.57 10.57 9.665 10.38 743,914 +0.38(+3.78%)
Aug 08, 2011 10.57 10.70 9.975 10.00 720,471 -0.95(-8.71%)
Aug 05, 2011 11.65 11.65 10.72 10.96 755,041 -0.54(-4.71%)
Aug 04, 2011 12.24 12.24 11.50 11.50 600,766 -0.93(-7.47%)
Aug 03, 2011 12.51 12.55 12.09 12.43 549,695 -0.11(-0.89%)
Aug 02, 2011 13.47 13.59 12.50 12.54 425,255 -1.02(-7.55%)
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.