Quanex Building Products Corp (NY: NX )

25.55 -0.35 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.28 17.64 16.88 17.01 260,983 -0.23(-1.33%)
Feb 28, 2012 17.62 17.65 17.12 17.24 330,764 -0.74(-4.12%)
Feb 27, 2012 17.55 18.21 17.51 17.98 234,306 +0.24(+1.35%)
Feb 24, 2012 18.53 18.59 17.67 17.74 190,636 -0.80(-4.31%)
Feb 23, 2012 18.11 18.58 17.96 18.54 253,762 +0.42(+2.32%)
Feb 22, 2012 18.41 18.46 17.91 18.12 184,445 -0.34(-1.84%)
Feb 21, 2012 18.62 18.78 18.34 18.46 188,157 -0.05(-0.27%)
Feb 17, 2012 18.38 18.58 18.36 18.51 108,482 +0.24(+1.31%)
Feb 16, 2012 17.45 18.27 17.41 18.27 204,355 +0.87(+5.00%)
Feb 15, 2012 18.06 18.06 17.32 17.40 167,643 -0.47(-2.63%)
Feb 14, 2012 18.10 18.13 17.52 17.87 140,652 -0.36(-1.97%)
Feb 13, 2012 18.07 18.28 17.93 18.23 126,616 +0.46(+2.59%)
Feb 10, 2012 17.88 18.11 17.60 17.77 114,151 -0.41(-2.26%)
Feb 09, 2012 18.14 18.27 17.85 18.18 107,403 +0.16(+0.89%)
Feb 08, 2012 17.85 18.18 17.80 18.02 147,609 +0.24(+1.35%)
Feb 07, 2012 18.06 18.10 17.76 17.78 86,309 -0.30(-1.66%)
Feb 06, 2012 18.08 18.40 17.87 18.08 107,488 -0.22(-1.20%)
Feb 03, 2012 18.10 18.49 17.95 18.30 209,078 +0.65(+3.68%)
Feb 02, 2012 17.41 17.87 17.33 17.65 204,769 +0.33(+1.91%)
Feb 01, 2012 16.62 17.38 16.40 17.32 292,607 +0.89(+5.42%)
Jan 31, 2012 16.62 16.79 16.13 16.43 233,416 -0.01(-0.06%)
Jan 30, 2012 16.69 16.70 16.28 16.44 256,257 -0.50(-2.95%)
Jan 27, 2012 16.60 16.98 16.60 16.94 109,661 +0.23(+1.38%)
Jan 26, 2012 17.11 17.21 16.59 16.71 133,154 -0.29(-1.71%)
Jan 25, 2012 16.84 17.05 16.51 17.00 210,378 +0.17(+1.01%)
Jan 24, 2012 16.55 16.91 16.42 16.83 215,943 +0.11(+0.66%)
Jan 23, 2012 16.99 17.10 16.56 16.72 137,643 -0.22(-1.30%)
Jan 20, 2012 17.11 17.20 16.79 16.94 292,660 -0.11(-0.65%)
Jan 19, 2012 17.50 17.50 16.98 17.05 237,586 -0.39(-2.24%)
Jan 18, 2012 16.99 17.57 16.83 17.44 201,605 +0.40(+2.35%)
Jan 17, 2012 16.92 17.11 16.80 17.04 377,905 +0.28(+1.67%)
Jan 13, 2012 16.69 16.86 16.63 16.76 358,078 -0.24(-1.41%)
Jan 12, 2012 16.66 17.01 16.36 17.00 200,431 +0.35(+2.10%)
Jan 11, 2012 16.43 16.74 16.35 16.65 194,261 +0.11(+0.67%)
Jan 10, 2012 16.31 16.55 16.23 16.54 124,059 +0.54(+3.37%)
Jan 09, 2012 16.07 16.22 15.86 16.00 183,928 -0.04(-0.25%)
Jan 06, 2012 16.14 16.31 15.77 16.04 180,991 -0.16(-0.99%)
Jan 05, 2012 15.16 16.33 14.88 16.20 369,161 +0.86(+5.61%)
Jan 04, 2012 15.57 15.57 15.18 15.34 239,098 +0.32(+2.13%)
Dec 30, 2011 15.21 15.32 15.02 15.02 221,363 -0.25(-1.64%)
Dec 29, 2011 14.45 15.31 14.45 15.27 245,919 +0.86(+5.97%)
Dec 28, 2011 14.95 15.01 14.35 14.41 208,170 -0.61(-4.06%)
Dec 27, 2011 14.77 15.16 14.70 15.02 104,547 +0.14(+0.94%)
Dec 23, 2011 14.97 15.09 14.80 14.88 157,440 +0.26(+1.78%)
Dec 21, 2011 13.91 14.71 13.75 14.62 315,497 +0.70(+5.03%)
Dec 20, 2011 13.26 14.09 13.09 13.92 239,348 +1.03(+7.99%)
Dec 19, 2011 12.99 13.22 12.71 12.89 681,041 +0.02(+0.16%)
Dec 16, 2011 13.52 14.12 12.81 12.87 1,551,575 -0.56(-4.17%)
Dec 15, 2011 13.75 13.79 13.25 13.43 483,880 -0.08(-0.59%)
Dec 14, 2011 13.90 14.17 13.50 13.51 654,906 -0.57(-4.05%)
Dec 13, 2011 14.42 14.75 13.99 14.08 454,752 -0.25(-1.74%)
Dec 12, 2011 14.40 14.67 13.93 14.33 488,315 -0.59(-3.95%)
Dec 09, 2011 14.56 15.24 14.39 14.92 446,983 +0.43(+2.97%)
Dec 08, 2011 15.14 15.14 14.41 14.49 279,251 -0.83(-5.42%)
Dec 07, 2011 15.18 15.73 14.88 15.32 317,280 -0.02(-0.13%)
Dec 06, 2011 15.70 15.70 15.30 15.34 217,852 -0.36(-2.29%)
Dec 05, 2011 15.53 16.00 15.29 15.70 239,976 +0.53(+3.49%)
Dec 02, 2011 15.18 15.44 14.97 15.17 186,616 +0.28(+1.88%)
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.