Quanex Building Products Corp (NY: NX )

38.92 +0.13 (+0.34%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.24 18.38 18.06 18.22 510,518 +0.03(+0.14%)
Nov 29, 2012 18.38 18.76 18.10 18.19 485,596 -0.07(-0.38%)
Nov 28, 2012 18.48 18.56 18.11 18.26 386,621 -0.27(-1.46%)
Nov 27, 2012 18.39 18.83 18.29 18.53 231,368 +0.16(+0.85%)
Nov 26, 2012 17.83 18.37 17.83 18.37 181,003 +0.42(+2.33%)
Nov 23, 2012 17.84 18.14 17.84 17.95 118,484 +0.15(+0.83%)
Nov 21, 2012 17.61 17.92 17.55 17.81 93,677 +0.25(+1.44%)
Nov 20, 2012 17.25 17.62 17.17 17.55 211,386 +0.31(+1.82%)
Nov 19, 2012 16.61 17.53 16.46 17.24 243,812 +0.85(+5.21%)
Nov 16, 2012 16.05 16.57 15.89 16.39 326,782 +0.29(+1.79%)
Nov 15, 2012 16.20 16.43 15.70 16.10 328,271 -0.11(-0.70%)
Nov 14, 2012 16.67 16.82 16.12 16.21 379,862 -0.41(-2.46%)
Nov 13, 2012 16.48 16.76 16.38 16.62 276,045 +0.08(+0.47%)
Nov 12, 2012 16.92 16.96 16.47 16.54 345,288 -0.32(-1.91%)
Nov 09, 2012 16.98 17.11 16.71 16.87 172,446 -0.19(-1.12%)
Nov 08, 2012 17.82 17.91 17.06 17.06 368,651 -0.79(-4.44%)
Nov 07, 2012 17.70 17.96 17.32 17.85 304,101 -0.08(-0.44%)
Nov 06, 2012 18.06 18.06 17.77 17.93 257,042 +0.00(+0.00%)
Nov 05, 2012 17.41 18.04 17.41 17.93 157,505 +0.48(+2.74%)
Nov 02, 2012 17.90 17.90 17.41 17.45 214,762 -0.30(-1.72%)
Nov 01, 2012 17.16 17.96 17.05 17.75 362,459 +0.54(+3.14%)
Oct 31, 2012 16.91 17.29 16.91 17.21 233,815 +0.33(+1.96%)
Oct 26, 2012 16.98 16.88 16.88 16.88 197,417 -0.11(-0.67%)
Oct 25, 2012 17.36 17.44 16.83 17.00 129,921 -0.18(-1.06%)
Oct 24, 2012 17.22 17.35 17.07 17.18 154,000 +0.01(+0.05%)
Oct 23, 2012 16.86 17.35 16.66 17.17 213,883 -0.07(-0.40%)
Oct 19, 2012 17.37 17.47 16.98 17.24 178,241 -0.23(-1.30%)
Oct 18, 2012 17.09 17.61 17.09 17.47 299,867 +0.30(+1.78%)
Oct 17, 2012 16.92 17.30 16.76 17.16 400,222 +0.40(+2.39%)
Oct 16, 2012 16.88 16.98 16.66 16.76 305,917 -0.04(-0.26%)
Oct 15, 2012 16.70 16.81 16.54 16.81 149,574 +0.23(+1.36%)
Oct 12, 2012 16.80 16.86 16.44 16.58 220,311 -0.18(-1.09%)
Oct 11, 2012 16.97 17.21 16.74 16.76 216,311 -0.02(-0.10%)
Oct 10, 2012 17.01 17.01 16.70 16.78 278,458 -0.20(-1.18%)
Oct 09, 2012 16.98 17.01 16.79 16.98 423,862 -0.07(-0.41%)
Oct 08, 2012 17.20 17.28 16.94 17.05 199,988 -0.22(-1.26%)
Oct 05, 2012 16.95 17.51 16.95 17.27 293,335 +0.37(+2.16%)
Oct 04, 2012 16.85 17.08 16.67 16.90 311,974 +0.10(+0.57%)
Oct 03, 2012 16.40 16.82 16.24 16.81 238,756 +0.47(+2.88%)
Oct 02, 2012 16.35 16.49 16.13 16.34 181,583 +0.04(+0.27%)
Oct 01, 2012 16.48 16.69 16.20 16.29 274,287 -0.11(-0.69%)
Sep 28, 2012 16.65 16.70 16.37 16.40 147,944 -0.36(-2.13%)
Sep 27, 2012 16.59 16.88 16.15 16.76 198,082 +0.26(+1.58%)
Sep 26, 2012 17.06 17.06 16.40 16.50 199,420 -0.54(-3.17%)
Sep 25, 2012 17.52 17.73 17.02 17.04 321,883 -0.37(-2.15%)
Sep 24, 2012 17.38 17.62 17.31 17.41 365,616 -0.01(-0.05%)
Sep 21, 2012 17.55 17.63 17.34 17.42 597,290 +0.09(+0.50%)
Sep 20, 2012 17.41 17.43 17.21 17.34 300,771 -0.09(-0.50%)
Sep 19, 2012 17.30 17.53 17.21 17.42 512,860 +0.17(+0.96%)
Sep 18, 2012 16.74 17.28 16.71 17.26 454,554 +0.45(+2.69%)
Sep 17, 2012 16.55 16.93 16.54 16.81 531,007 +0.24(+1.42%)
Sep 14, 2012 15.90 16.67 15.90 16.57 637,393 +0.77(+4.91%)
Sep 13, 2012 15.73 15.90 15.53 15.80 736,822 +0.06(+0.39%)
Sep 12, 2012 15.75 15.86 15.59 15.73 780,575 +0.01(+0.06%)
Sep 11, 2012 15.66 15.80 15.60 15.73 494,460 +0.10(+0.67%)
Sep 10, 2012 15.47 15.86 15.45 15.62 673,364 +0.14(+0.90%)
Sep 07, 2012 15.00 15.61 14.81 15.48 336,411 +0.54(+3.60%)
Sep 06, 2012 14.96 15.23 14.70 14.94 263,808 +0.16(+1.06%)
Sep 05, 2012 15.11 15.12 14.67 14.79 295,414 -0.39(-2.58%)
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.