Quanex Building Products Corp (NY: NX )

28.40 +0.24 (+0.85%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.27 15.34 15.03 15.14 374,784 +0.00(+0.00%)
Aug 30, 2012 15.22 15.31 15.11 15.14 104,086 -0.15(-0.96%)
Aug 29, 2012 15.31 15.43 15.26 15.29 155,330 +0.02(+0.11%)
Aug 27, 2012 15.42 15.44 15.18 15.27 225,915 -0.11(-0.73%)
Aug 24, 2012 15.33 15.53 15.30 15.39 133,320 -0.03(-0.17%)
Aug 23, 2012 15.53 15.53 15.35 15.41 134,982 -0.12(-0.78%)
Aug 22, 2012 15.50 15.62 15.41 15.53 201,054 +0.05(+0.34%)
Aug 21, 2012 15.70 15.85 15.48 15.48 350,780 -0.16(-1.05%)
Aug 20, 2012 15.70 15.76 15.62 15.65 435,818 -0.06(-0.39%)
Aug 17, 2012 15.89 15.89 15.67 15.71 382,772 -0.18(-1.14%)
Aug 16, 2012 15.36 16.08 15.20 15.89 350,517 +0.55(+3.55%)
Aug 15, 2012 15.09 15.40 15.05 15.34 200,758 +0.11(+0.74%)
Aug 14, 2012 15.78 15.87 15.21 15.23 337,114 -0.40(-2.55%)
Aug 13, 2012 15.65 15.75 15.42 15.63 253,921 -0.08(-0.50%)
Aug 10, 2012 15.75 15.82 15.63 15.71 180,835 -0.09(-0.55%)
Aug 09, 2012 15.68 15.95 15.54 15.79 256,612 +0.27(+1.73%)
Aug 08, 2012 15.50 15.81 15.36 15.53 236,855 -0.02(-0.11%)
Aug 07, 2012 15.55 15.59 15.26 15.54 438,641 +0.16(+1.07%)
Aug 06, 2012 15.29 15.63 15.29 15.38 252,051 +0.16(+1.02%)
Aug 03, 2012 15.02 15.43 15.02 15.22 245,950 +0.50(+3.41%)
Aug 02, 2012 14.26 14.80 14.26 14.72 336,217 +0.35(+2.47%)
Aug 01, 2012 14.73 14.80 14.36 14.37 309,023 -0.26(-1.78%)
Jul 31, 2012 14.99 15.18 14.62 14.63 212,686 -0.42(-2.82%)
Jul 30, 2012 15.27 15.34 14.89 15.05 164,884 -0.23(-1.53%)
Jul 27, 2012 14.85 15.40 14.80 15.28 181,890 +0.49(+3.34%)
Jul 26, 2012 14.87 14.93 14.50 14.79 207,255 +0.27(+1.85%)
Jul 25, 2012 15.27 15.27 14.40 14.52 235,042 -0.59(-3.89%)
Jul 24, 2012 15.31 15.40 15.02 15.11 334,453 -0.19(-1.24%)
Jul 23, 2012 15.06 15.37 14.95 15.30 195,781 -0.10(-0.67%)
Jul 20, 2012 15.61 15.68 15.37 15.40 414,798 -0.35(-2.25%)
Jul 19, 2012 16.05 16.05 15.64 15.76 208,186 -0.22(-1.35%)
Jul 18, 2012 15.74 16.09 15.70 15.98 372,370 +0.22(+1.37%)
Jul 17, 2012 15.85 15.85 15.65 15.76 240,618 +0.02(+0.11%)
Jul 16, 2012 16.17 16.22 15.68 15.74 313,161 -0.50(-3.09%)
Jul 13, 2012 15.83 16.35 15.66 16.24 733,887 +0.48(+3.02%)
Jul 12, 2012 15.40 15.91 15.39 15.77 316,998 +0.17(+1.11%)
Jul 11, 2012 15.58 15.80 15.44 15.59 268,823 +0.00(+0.00%)
Jul 10, 2012 15.85 15.94 15.46 15.59 533,722 -0.15(-0.93%)
Jul 09, 2012 15.61 15.88 15.53 15.74 481,455 +0.09(+0.55%)
Jul 06, 2012 15.61 15.72 15.58 15.65 416,547 -0.19(-1.20%)
Jul 05, 2012 15.56 15.94 15.47 15.85 775,907 +0.22(+1.38%)
Jul 03, 2012 15.55 15.63 15.46 15.63 353,243 +0.12(+0.78%)
Jul 02, 2012 15.53 15.65 15.26 15.51 532,195 +0.03(+0.22%)
Jun 29, 2012 15.78 15.87 15.38 15.47 607,224 +0.15(+0.96%)
Jun 28, 2012 15.14 15.44 14.89 15.33 256,662 +0.01(+0.06%)
Jun 27, 2012 15.07 15.57 15.07 15.32 230,853 +0.33(+2.19%)
Jun 26, 2012 14.82 15.14 14.58 14.99 159,369 +0.23(+1.58%)
Jun 25, 2012 14.75 14.98 14.64 14.76 148,230 -0.32(-2.12%)
Jun 22, 2012 15.12 15.21 14.85 15.08 432,474 +0.08(+0.52%)
Jun 21, 2012 15.55 15.59 14.97 15.00 403,242 -0.60(-3.83%)
Jun 20, 2012 15.61 15.83 15.41 15.59 299,391 +0.02(+0.11%)
Jun 19, 2012 15.52 16.09 15.52 15.58 460,696 +0.16(+1.01%)
Jun 18, 2012 15.25 15.55 15.18 15.42 462,667 +0.08(+0.51%)
Jun 15, 2012 15.14 15.46 15.12 15.34 1,478,957 +0.25(+1.66%)
Jun 14, 2012 15.05 15.20 14.85 15.09 696,409 +0.11(+0.75%)
Jun 13, 2012 15.00 15.36 14.81 14.98 372,009 +0.00(+0.00%)
Jun 12, 2012 14.64 15.01 14.44 14.98 357,381 +0.45(+3.09%)
Jun 11, 2012 15.02 15.07 14.53 14.53 376,536 -0.30(-2.04%)
Jun 08, 2012 14.45 14.88 14.28 14.83 253,658 +0.34(+2.32%)
Jun 07, 2012 14.42 14.75 14.34 14.50 429,684 +0.26(+1.82%)
Jun 06, 2012 13.66 14.32 13.62 14.24 512,802 +0.68(+5.03%)
Jun 05, 2012 13.45 13.92 13.39 13.56 1,160,578 +0.08(+0.58%)
Jun 04, 2012 13.70 14.12 12.93 13.48 588,960 -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.