Quanex Building Products Corp (NY: NX )

22.09 USD UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.23 18.34 17.77 17.88 525,488 +0.17(+0.96%)
Jun 28, 2012 17.50 17.84 17.21 17.71 222,114 +0.01(+0.06%)
Jun 27, 2012 17.41 17.99 17.41 17.70 199,779 +0.38(+2.19%)
Jun 26, 2012 17.12 17.50 16.85 17.32 137,917 +0.27(+1.58%)
Jun 25, 2012 17.04 17.31 16.92 17.05 128,278 -0.37(-2.12%)
Jun 22, 2012 17.47 17.57 17.16 17.42 374,261 +0.09(+0.52%)
Jun 21, 2012 17.97 18.01 17.30 17.33 348,964 -0.69(-3.83%)
Jun 20, 2012 18.04 18.29 17.81 18.02 259,092 +0.02(+0.11%)
Jun 19, 2012 17.93 18.59 17.93 18.00 398,684 +0.18(+1.01%)
Jun 18, 2012 17.62 17.96 17.54 17.82 400,390 +0.09(+0.51%)
Jun 15, 2012 17.50 17.86 17.47 17.73 1,279,881 +0.29(+1.66%)
Jun 14, 2012 17.39 17.56 17.16 17.44 602,669 +0.13(+0.75%)
Jun 13, 2012 17.33 17.75 17.11 17.31 321,935 -0.04(-0.23%)
Jun 12, 2012 16.96 17.38 16.72 17.35 308,563 +0.52(+3.09%)
Jun 11, 2012 17.40 17.46 16.83 16.83 325,101 -0.35(-2.04%)
Jun 08, 2012 16.74 17.24 16.54 17.18 219,008 +0.39(+2.32%)
Jun 07, 2012 16.70 17.08 16.61 16.79 370,989 +0.30(+1.82%)
Jun 06, 2012 15.82 16.58 15.77 16.49 442,753 +0.79(+5.03%)
Jun 05, 2012 15.58 16.12 15.51 15.70 1,002,042 +0.09(+0.58%)
Jun 04, 2012 15.87 16.35 14.98 15.61 508,508 -0.34(-2.13%)
Jun 01, 2012 16.17 16.32 15.60 15.95 417,873 -0.56(-3.39%)
May 31, 2012 16.56 16.75 16.01 16.51 310,767 -0.01(-0.06%)
May 30, 2012 17.05 17.11 16.50 16.52 213,667 -0.79(-4.56%)
May 29, 2012 16.97 17.47 16.90 17.31 225,626 +0.56(+3.34%)
May 25, 2012 16.86 16.94 16.56 16.75 101,611 -0.09(-0.53%)
May 24, 2012 16.47 16.84 16.29 16.84 160,830 +0.42(+2.56%)
May 23, 2012 15.99 16.50 15.70 16.42 267,179 +0.19(+1.17%)
May 22, 2012 16.25 16.41 16.07 16.23 270,045 -0.02(-0.12%)
May 21, 2012 16.24 16.39 16.02 16.25 230,048 +0.11(+0.68%)
May 18, 2012 16.15 16.34 15.97 16.14 356,379 -0.04(-0.25%)
May 17, 2012 16.73 16.77 15.96 16.18 339,585 -0.53(-3.17%)
May 16, 2012 17.38 17.62 16.71 16.71 272,490 -0.51(-2.96%)
May 15, 2012 17.34 17.76 17.16 17.22 227,260 -0.18(-1.03%)
May 14, 2012 17.96 18.10 17.36 17.40 225,957 -0.86(-4.71%)
May 11, 2012 17.84 18.34 17.69 18.26 322,950 +0.18(+1.00%)
May 10, 2012 18.11 18.36 17.88 18.08 261,538 +0.14(+0.78%)
May 09, 2012 17.67 18.03 17.61 17.94 173,050 -0.05(-0.28%)
May 08, 2012 17.83 18.03 17.53 17.99 227,914 -0.07(-0.39%)
May 07, 2012 17.89 18.11 17.77 18.06 196,486 +0.07(+0.39%)
May 04, 2012 18.22 18.27 17.90 17.99 393,166 -0.41(-2.23%)
May 03, 2012 18.92 18.92 18.27 18.40 147,864 -0.52(-2.75%)
May 02, 2012 18.53 19.10 18.43 18.92 241,777 +0.17(+0.91%)
May 01, 2012 18.43 19.05 18.43 18.75 348,496 +0.32(+1.74%)
Apr 30, 2012 18.62 18.76 18.24 18.43 296,647 -0.22(-1.18%)
Apr 27, 2012 18.00 18.73 17.90 18.65 222,313 +0.67(+3.73%)
Apr 26, 2012 17.63 18.00 17.59 17.98 188,441 +0.37(+2.10%)
Apr 25, 2012 17.52 17.78 17.50 17.61 203,830 +0.40(+2.32%)
Apr 24, 2012 16.78 17.26 16.56 17.21 291,019 +0.42(+2.50%)
Apr 23, 2012 16.87 16.91 16.55 16.79 314,736 -0.51(-2.95%)
Apr 20, 2012 17.48 17.57 17.21 17.30 286,375 +0.09(+0.52%)
Apr 19, 2012 17.65 17.72 17.03 17.21 238,027 -0.47(-2.66%)
Apr 18, 2012 18.19 18.20 17.57 17.68 409,177 -0.74(-4.02%)
Apr 17, 2012 18.28 18.69 18.28 18.42 547,371 +0.37(+2.05%)
Apr 16, 2012 18.00 18.33 17.85 18.05 319,491 +0.13(+0.73%)
Apr 13, 2012 17.98 17.98 17.64 17.92 305,471 -0.15(-0.83%)
Apr 12, 2012 17.53 18.30 17.53 18.07 269,986 +0.50(+2.85%)
Apr 11, 2012 17.51 17.57 17.32 17.57 327,867 +0.42(+2.45%)
Apr 10, 2012 17.32 17.44 17.15 17.15 1,113,103 -0.29(-1.66%)
Apr 09, 2012 17.30 17.52 17.15 17.44 1,001,704 -0.26(-1.47%)
Apr 05, 2012 17.62 17.94 17.59 17.70 305,399 -0.06(-0.34%)
Apr 04, 2012 17.71 17.81 17.47 17.76 497,104 -0.19(-1.06%)
Apr 03, 2012 17.71 17.95 17.70 17.95 551,843 +0.18(+1.01%)
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.