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 (%)
Dec 30, 2011 13.10 13.20 12.94 12.94 257,005 -0.22(-1.64%)
Dec 29, 2011 12.45 13.19 12.45 13.15 285,515 +0.74(+5.97%)
Dec 28, 2011 12.88 12.93 12.36 12.41 241,688 -0.53(-4.06%)
Dec 27, 2011 12.72 13.06 12.66 12.94 121,380 +0.12(+0.94%)
Dec 23, 2011 12.89 13.00 12.75 12.82 182,790 +0.22(+1.78%)
Dec 21, 2011 11.98 12.67 11.84 12.59 366,297 +0.60(+5.03%)
Dec 20, 2011 11.42 12.14 11.27 11.99 277,886 +0.92(+8.33%)
Dec 19, 2011 11.15 11.35 10.91 11.07 793,161 +0.02(+0.16%)
Dec 16, 2011 11.61 12.12 11.00 11.05 1,807,011 -0.48(-4.17%)
Dec 15, 2011 11.81 11.84 11.38 11.53 563,541 -0.07(-0.59%)
Dec 14, 2011 11.94 12.17 11.59 11.60 762,723 -0.49(-4.05%)
Dec 13, 2011 12.38 12.66 12.01 12.09 529,618 -0.21(-1.74%)
Dec 12, 2011 12.36 12.60 11.96 12.30 568,706 -0.51(-3.95%)
Dec 09, 2011 12.50 13.09 12.36 12.81 520,570 +0.37(+2.97%)
Dec 08, 2011 13.00 13.00 12.37 12.44 325,224 -0.71(-5.42%)
Dec 07, 2011 13.03 13.51 12.77 13.15 369,513 -0.02(-0.13%)
Dec 06, 2011 13.48 13.48 13.14 13.17 253,717 -0.31(-2.29%)
Dec 05, 2011 13.33 13.74 13.13 13.48 279,483 +0.46(+3.49%)
Dec 02, 2011 13.03 13.26 12.85 13.03 217,338 +0.24(+1.88%)
Dec 01, 2011 12.95 13.09 12.72 12.79 240,436 -0.16(-1.26%)
Nov 30, 2011 12.49 12.97 12.09 12.95 434,063 +1.17(+9.91%)
Nov 29, 2011 11.75 11.91 11.51 11.78 211,499 +0.06(+0.51%)
Nov 28, 2011 11.61 11.92 11.53 11.72 278,274 +0.57(+5.08%)
Nov 25, 2011 11.46 11.68 11.12 11.15 100,492 -0.42(-3.63%)
Nov 23, 2011 11.88 11.93 11.56 11.57 230,186 -0.46(-3.85%)
Nov 22, 2011 12.25 12.36 12.01 12.04 118,826 -0.23(-1.89%)
Nov 21, 2011 12.24 12.48 12.15 12.27 213,784 -0.23(-1.85%)
Nov 18, 2011 12.46 12.66 12.40 12.50 249,109 +0.11(+0.90%)
Nov 17, 2011 12.59 12.83 12.26 12.39 284,414 -0.25(-1.97%)
Nov 16, 2011 12.72 13.07 12.62 12.64 179,214 -0.28(-2.19%)
Nov 15, 2011 12.42 13.00 12.42 12.92 182,123 +0.43(+3.44%)
Nov 14, 2011 12.85 13.10 12.43 12.49 172,557 -0.42(-3.26%)
Nov 11, 2011 12.48 12.98 12.48 12.91 184,173 +0.64(+5.17%)
Nov 10, 2011 12.28 12.46 12.10 12.28 252,354 +0.26(+2.14%)
Nov 09, 2011 12.60 12.70 12.00 12.02 283,153 -1.09(-8.32%)
Nov 08, 2011 13.03 13.15 12.52 13.11 179,639 +0.27(+2.07%)
Nov 07, 2011 12.92 13.09 12.48 12.85 132,212 -0.15(-1.19%)
Nov 04, 2011 13.04 13.13 12.78 13.00 139,852 -0.21(-1.62%)
Nov 03, 2011 12.59 13.27 12.35 13.21 246,406 +0.85(+6.88%)
Nov 02, 2011 12.00 12.42 11.97 12.36 326,381 +0.55(+4.65%)
Nov 01, 2011 11.98 12.30 11.57 11.81 510,922 -0.85(-6.71%)
Oct 31, 2011 12.97 13.08 12.62 12.66 260,947 -0.58(-4.35%)
Oct 28, 2011 13.44 13.62 13.06 13.24 266,514 -0.25(-1.85%)
Oct 27, 2011 13.05 13.70 12.97 13.49 500,604 +0.91(+7.24%)
Oct 26, 2011 12.38 12.69 11.81 12.58 350,705 +0.47(+3.90%)
Oct 25, 2011 12.57 12.73 12.06 12.11 300,624 -0.59(-4.67%)
Oct 24, 2011 12.42 12.95 12.37 12.70 486,259 +0.30(+2.42%)
Oct 21, 2011 12.30 12.49 12.01 12.40 370,459 +0.33(+2.78%)
Oct 20, 2011 12.11 12.18 11.59 12.06 265,397 +0.01(+0.07%)
Oct 19, 2011 12.00 12.58 11.85 12.06 482,865 +0.02(+0.14%)
Oct 18, 2011 10.84 12.14 10.68 12.04 454,721 +1.30(+12.07%)
Oct 17, 2011 11.38 11.38 10.66 10.74 322,096 -0.79(-6.85%)
Oct 14, 2011 11.33 11.59 11.16 11.53 205,644 +0.36(+3.23%)
Oct 13, 2011 10.99 11.20 10.77 11.17 182,527 +0.06(+0.54%)
Oct 12, 2011 11.02 11.27 10.89 11.11 293,866 +0.18(+1.65%)
Oct 11, 2011 10.65 11.02 10.59 10.93 403,712 +0.14(+1.27%)
Oct 10, 2011 10.64 10.90 10.39 10.79 261,457 +0.48(+4.66%)
Oct 07, 2011 10.61 10.65 10.05 10.31 396,683 -0.26(-2.44%)
Oct 06, 2011 10.43 10.58 10.35 10.57 301,046 +0.31(+3.01%)
Oct 05, 2011 9.823 10.30 9.582 10.26 608,357 +0.46(+4.73%)
Oct 04, 2011 8.681 9.857 8.647 9.797 577,857 +1.00(+11.32%)
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.