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 (%)
Aug 31, 2012 15.33 15.40 15.09 15.20 373,306 +0.00(+0.00%)
Aug 30, 2012 15.28 15.37 15.17 15.20 103,676 -0.15(-0.96%)
Aug 29, 2012 15.37 15.49 15.32 15.35 154,718 +0.02(+0.11%)
Aug 27, 2012 15.48 15.50 15.24 15.33 225,025 -0.11(-0.73%)
Aug 24, 2012 15.39 15.59 15.36 15.45 132,795 -0.03(-0.17%)
Aug 23, 2012 15.59 15.59 15.41 15.47 134,450 -0.12(-0.78%)
Aug 22, 2012 15.56 15.68 15.47 15.60 200,261 +0.05(+0.34%)
Aug 21, 2012 15.76 15.91 15.54 15.54 349,397 -0.16(-1.05%)
Aug 20, 2012 15.76 15.82 15.68 15.71 434,100 -0.06(-0.39%)
Aug 17, 2012 15.95 15.95 15.73 15.77 381,263 -0.18(-1.14%)
Aug 16, 2012 15.42 16.14 15.26 15.95 349,136 +0.55(+3.55%)
Aug 15, 2012 15.15 15.46 15.11 15.40 199,966 +0.11(+0.74%)
Aug 14, 2012 15.85 15.93 15.27 15.29 335,785 -0.40(-2.55%)
Aug 13, 2012 15.72 15.81 15.48 15.69 252,920 -0.08(-0.50%)
Aug 10, 2012 15.81 15.88 15.69 15.77 180,122 -0.09(-0.55%)
Aug 09, 2012 15.74 16.01 15.60 15.86 255,601 +0.27(+1.73%)
Aug 08, 2012 15.56 15.87 15.42 15.59 235,921 -0.02(-0.11%)
Aug 07, 2012 15.61 15.66 15.32 15.60 436,912 +0.17(+1.07%)
Aug 06, 2012 15.35 15.69 15.35 15.44 251,058 +0.16(+1.02%)
Aug 03, 2012 15.08 15.49 15.08 15.28 244,980 +0.50(+3.41%)
Aug 02, 2012 14.32 14.86 14.32 14.78 334,892 +0.36(+2.47%)
Aug 01, 2012 14.79 14.86 14.41 14.42 307,805 -0.26(-1.77%)
Jul 31, 2012 15.05 15.24 14.67 14.68 211,848 -0.43(-2.82%)
Jul 30, 2012 15.33 15.40 14.95 15.11 164,234 -0.23(-1.53%)
Jul 27, 2012 14.91 15.46 14.86 15.34 181,173 +0.50(+3.34%)
Jul 26, 2012 14.93 14.99 14.56 14.85 206,438 +0.27(+1.85%)
Jul 25, 2012 15.33 15.33 14.46 14.58 234,115 -0.59(-3.89%)
Jul 24, 2012 15.37 15.46 15.08 15.17 333,134 -0.19(-1.24%)
Jul 23, 2012 15.12 15.43 15.01 15.36 195,009 -0.10(-0.67%)
Jul 20, 2012 15.67 15.74 15.43 15.46 413,163 -0.36(-2.25%)
Jul 19, 2012 16.12 16.12 15.70 15.82 207,365 -0.22(-1.35%)
Jul 18, 2012 15.80 16.15 15.76 16.04 370,902 +0.22(+1.37%)
Jul 17, 2012 15.91 15.91 15.71 15.82 239,670 +0.02(+0.11%)
Jul 16, 2012 16.23 16.28 15.74 15.80 311,926 -0.50(-3.09%)
Jul 13, 2012 15.89 16.41 15.73 16.31 730,994 +0.48(+3.02%)
Jul 12, 2012 15.46 15.98 15.45 15.83 315,749 +0.17(+1.11%)
Jul 11, 2012 15.64 15.86 15.50 15.66 267,763 +0.00(+0.00%)
Jul 10, 2012 15.91 16.00 15.53 15.66 531,618 -0.15(-0.93%)
Jul 09, 2012 15.67 15.94 15.60 15.80 479,557 +0.09(+0.55%)
Jul 06, 2012 15.67 15.78 15.64 15.72 414,905 -0.19(-1.20%)
Jul 05, 2012 15.62 16.00 15.53 15.91 772,849 +0.22(+1.38%)
Jul 03, 2012 15.61 15.70 15.52 15.69 351,851 +0.12(+0.78%)
Jul 02, 2012 15.60 15.72 15.32 15.57 530,097 +0.03(+0.22%)
Jun 29, 2012 15.84 15.93 15.44 15.53 604,830 +0.15(+0.96%)
Jun 28, 2012 15.20 15.50 14.95 15.39 255,650 +0.01(+0.06%)
Jun 27, 2012 15.13 15.63 15.13 15.38 229,943 +0.33(+2.19%)
Jun 26, 2012 14.87 15.20 14.64 15.05 158,740 +0.23(+1.58%)
Jun 25, 2012 14.80 15.04 14.70 14.81 147,646 -0.32(-2.12%)
Jun 22, 2012 15.18 15.27 14.91 15.13 430,769 +0.08(+0.52%)
Jun 21, 2012 15.61 15.65 15.03 15.06 401,653 -0.60(-3.83%)
Jun 20, 2012 15.67 15.89 15.47 15.66 298,211 +0.02(+0.11%)
Jun 19, 2012 15.58 16.15 15.58 15.64 458,880 +0.16(+1.01%)
Jun 18, 2012 15.31 15.61 15.24 15.48 460,843 +0.08(+0.51%)
Jun 15, 2012 15.20 15.52 15.18 15.40 1,473,127 +0.25(+1.66%)
Jun 14, 2012 15.11 15.26 14.91 15.15 693,664 +0.11(+0.75%)
Jun 13, 2012 15.06 15.42 14.87 15.04 370,543 +0.00(+0.00%)
Jun 12, 2012 14.70 15.07 14.49 15.04 355,972 +0.45(+3.09%)
Jun 11, 2012 15.08 15.13 14.59 14.59 375,051 -0.30(-2.04%)
Jun 08, 2012 14.51 14.94 14.34 14.89 252,658 +0.34(+2.32%)
Jun 07, 2012 14.48 14.81 14.40 14.55 427,990 +0.26(+1.82%)
Jun 06, 2012 13.71 14.37 13.67 14.29 510,780 +0.68(+5.03%)
Jun 05, 2012 13.51 13.97 13.44 13.61 1,156,003 +0.08(+0.58%)
Jun 04, 2012 13.76 14.17 12.98 13.53 586,639 -0.29(-2.13%)
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.