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 (%)
Nov 30, 2012 18.26 18.40 18.08 18.23 509,988 +0.03(+0.14%)
Nov 29, 2012 18.40 18.78 18.12 18.21 485,092 -0.07(-0.38%)
Nov 28, 2012 18.50 18.57 18.13 18.28 386,219 -0.27(-1.46%)
Nov 27, 2012 18.41 18.85 18.31 18.55 231,128 +0.16(+0.85%)
Nov 26, 2012 17.85 18.39 17.85 18.39 180,815 +0.42(+2.33%)
Nov 23, 2012 17.86 18.16 17.86 17.97 118,361 +0.15(+0.83%)
Nov 21, 2012 17.62 17.94 17.56 17.83 93,580 +0.25(+1.44%)
Nov 20, 2012 17.27 17.63 17.19 17.57 211,166 +0.31(+1.82%)
Nov 19, 2012 16.63 17.55 16.47 17.26 243,559 +0.85(+5.21%)
Nov 16, 2012 16.06 16.59 15.91 16.40 326,443 +0.29(+1.78%)
Nov 15, 2012 16.22 16.45 15.72 16.12 327,930 -0.11(-0.70%)
Nov 14, 2012 16.69 16.84 16.13 16.23 379,468 -0.41(-2.46%)
Nov 13, 2012 16.50 16.78 16.40 16.64 275,758 +0.08(+0.47%)
Nov 12, 2012 16.94 16.98 16.48 16.56 344,930 -0.32(-1.91%)
Nov 09, 2012 17.00 17.13 16.73 16.88 172,267 -0.19(-1.12%)
Nov 08, 2012 17.84 17.93 17.08 17.08 368,268 -0.79(-4.44%)
Nov 07, 2012 17.72 17.98 17.34 17.87 303,785 -0.08(-0.44%)
Nov 06, 2012 18.08 18.08 17.79 17.95 256,775 +0.00(+0.00%)
Nov 05, 2012 17.42 18.06 17.42 17.95 157,341 +0.48(+2.75%)
Nov 02, 2012 17.92 17.92 17.43 17.47 214,539 -0.31(-1.72%)
Nov 01, 2012 17.18 17.98 17.07 17.77 362,082 +0.54(+3.14%)
Oct 31, 2012 16.93 17.31 16.93 17.23 233,572 +0.33(+1.96%)
Oct 26, 2012 17.00 16.90 16.90 16.90 197,212 -0.11(-0.67%)
Oct 25, 2012 17.38 17.46 16.85 17.01 129,786 -0.18(-1.06%)
Oct 24, 2012 17.24 17.37 17.08 17.20 153,840 +0.01(+0.05%)
Oct 23, 2012 16.88 17.37 16.67 17.19 213,661 -0.07(-0.40%)
Oct 19, 2012 17.39 17.49 17.00 17.26 178,056 -0.23(-1.30%)
Oct 18, 2012 17.11 17.62 17.11 17.49 299,556 +0.31(+1.78%)
Oct 17, 2012 16.94 17.32 16.78 17.18 399,806 +0.40(+2.39%)
Oct 16, 2012 16.90 16.99 16.67 16.78 305,600 -0.04(-0.26%)
Oct 15, 2012 16.72 16.82 16.55 16.82 149,419 +0.23(+1.37%)
Oct 12, 2012 16.81 16.88 16.46 16.60 220,082 -0.18(-1.09%)
Oct 11, 2012 16.99 17.22 16.76 16.78 216,086 -0.02(-0.10%)
Oct 10, 2012 17.02 17.03 16.72 16.80 278,169 -0.20(-1.18%)
Oct 09, 2012 17.00 17.02 16.81 17.00 423,421 -0.07(-0.41%)
Oct 08, 2012 17.22 17.29 16.95 17.07 199,781 -0.22(-1.26%)
Oct 05, 2012 16.97 17.53 16.96 17.28 293,030 +0.37(+2.16%)
Oct 04, 2012 16.87 17.10 16.68 16.92 311,650 +0.10(+0.57%)
Oct 03, 2012 16.42 16.84 16.26 16.82 238,508 +0.47(+2.88%)
Oct 02, 2012 16.37 16.51 16.15 16.35 181,395 +0.04(+0.27%)
Oct 01, 2012 16.50 16.71 16.22 16.31 274,002 -0.11(-0.69%)
Sep 28, 2012 16.67 16.72 16.38 16.42 147,791 -0.36(-2.13%)
Sep 27, 2012 16.60 16.89 16.17 16.78 197,876 +0.26(+1.58%)
Sep 26, 2012 17.08 17.08 16.41 16.52 199,213 -0.54(-3.17%)
Sep 25, 2012 17.54 17.75 17.04 17.06 321,549 -0.37(-2.15%)
Sep 24, 2012 17.40 17.63 17.33 17.43 365,236 -0.01(-0.05%)
Sep 21, 2012 17.57 17.65 17.35 17.44 596,670 +0.09(+0.50%)
Sep 20, 2012 17.42 17.45 17.23 17.35 300,459 -0.09(-0.50%)
Sep 19, 2012 17.32 17.55 17.22 17.44 512,327 +0.17(+0.96%)
Sep 18, 2012 16.76 17.29 16.73 17.28 454,081 +0.45(+2.69%)
Sep 17, 2012 16.57 16.94 16.56 16.82 530,455 +0.24(+1.42%)
Sep 14, 2012 15.92 16.68 15.92 16.59 636,731 +0.78(+4.91%)
Sep 13, 2012 15.75 15.92 15.54 15.81 736,056 +0.06(+0.39%)
Sep 12, 2012 15.77 15.88 15.61 15.75 779,764 +0.01(+0.06%)
Sep 11, 2012 15.67 15.81 15.62 15.74 493,947 +0.10(+0.67%)
Sep 10, 2012 15.49 15.88 15.46 15.64 672,664 +0.14(+0.90%)
Sep 07, 2012 15.02 15.63 14.83 15.50 336,062 +0.54(+3.61%)
Sep 06, 2012 14.98 15.25 14.72 14.96 263,534 +0.16(+1.06%)
Sep 05, 2012 15.12 15.13 14.68 14.80 295,107 -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.