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 (%)
Jan 31, 2012 14.31 14.46 13.89 14.15 270,999 -0.01(-0.06%)
Jan 30, 2012 14.38 14.38 14.02 14.16 297,518 -0.43(-2.95%)
Jan 27, 2012 14.30 14.63 14.30 14.59 127,318 +0.20(+1.38%)
Jan 26, 2012 14.74 14.82 14.29 14.39 154,593 -0.25(-1.71%)
Jan 25, 2012 14.50 14.69 14.22 14.64 244,252 +0.15(+1.01%)
Jan 24, 2012 14.25 14.56 14.14 14.50 250,713 +0.09(+0.66%)
Jan 23, 2012 14.63 14.73 14.26 14.40 159,805 -0.19(-1.30%)
Jan 20, 2012 14.74 14.81 14.46 14.59 339,782 -0.09(-0.64%)
Jan 19, 2012 15.07 15.07 14.63 14.69 275,841 -0.34(-2.24%)
Jan 18, 2012 14.63 15.14 14.50 15.02 234,066 +0.34(+2.35%)
Jan 17, 2012 14.57 14.74 14.47 14.68 438,753 +0.24(+1.67%)
Jan 13, 2012 14.38 14.52 14.32 14.44 415,734 -0.21(-1.41%)
Jan 12, 2012 14.35 14.65 14.09 14.64 232,703 +0.30(+2.10%)
Jan 11, 2012 14.15 14.42 14.08 14.34 225,540 +0.09(+0.67%)
Jan 10, 2012 14.05 14.25 13.98 14.25 144,034 +0.47(+3.37%)
Jan 09, 2012 13.84 13.97 13.66 13.78 213,543 -0.03(-0.25%)
Jan 06, 2012 13.90 14.05 13.58 13.82 210,133 -0.14(-0.99%)
Jan 05, 2012 13.06 14.07 12.82 13.95 428,601 +0.74(+5.61%)
Jan 04, 2012 13.41 13.41 13.07 13.21 277,596 +0.28(+2.13%)
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%)
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.