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 (%)
Dec 31, 2013 17.54 17.54 17.54 17.54 358,522 +0.05(+0.30%)
Dec 30, 2013 17.49 17.77 17.46 17.48 265,549 -0.05(-0.30%)
Dec 27, 2013 17.73 17.77 17.34 17.54 342,191 -0.11(-0.65%)
Dec 26, 2013 17.65 17.91 17.48 17.65 264,560 +0.03(+0.15%)
Dec 24, 2013 17.46 17.90 17.41 17.62 141,918 +0.15(+0.86%)
Dec 23, 2013 17.66 17.83 17.42 17.47 478,715 -0.03(-0.15%)
Dec 20, 2013 16.48 17.52 16.48 17.50 853,869 +1.12(+6.82%)
Dec 19, 2013 15.86 16.46 15.86 16.38 877,735 +0.50(+3.16%)
Dec 18, 2013 15.58 16.59 15.43 15.88 1,058,151 +0.55(+3.56%)
Dec 17, 2013 15.13 15.47 14.95 15.33 339,771 +0.17(+1.10%)
Dec 16, 2013 15.23 15.33 14.96 15.17 389,942 -0.04(-0.23%)
Dec 13, 2013 15.22 15.36 15.13 15.20 150,865 -0.02(-0.12%)
Dec 12, 2013 15.36 15.43 15.22 15.22 219,075 -0.17(-1.09%)
Dec 11, 2013 15.69 15.72 15.22 15.39 183,090 -0.30(-1.90%)
Dec 10, 2013 16.05 16.34 15.58 15.69 285,131 -0.34(-2.14%)
Dec 09, 2013 15.73 16.08 15.69 16.03 298,931 +0.36(+2.30%)
Dec 06, 2013 15.67 16.03 15.35 15.67 265,287 +0.18(+1.19%)
Dec 05, 2013 15.48 15.67 15.15 15.48 405,733 +0.04(+0.28%)
Dec 04, 2013 15.18 15.69 14.97 15.44 557,746 +0.21(+1.38%)
Dec 03, 2013 15.13 15.25 14.91 15.23 488,085 +0.03(+0.17%)
Dec 02, 2013 15.62 15.69 15.13 15.20 214,724 -0.47(-2.97%)
Nov 29, 2013 15.89 16.00 15.48 15.67 157,210 -0.09(-0.56%)
Nov 27, 2013 15.83 16.10 15.76 15.76 125,328 -0.03(-0.17%)
Nov 26, 2013 15.41 15.85 15.06 15.78 259,288 +0.40(+2.57%)
Nov 25, 2013 15.53 15.56 15.33 15.39 120,340 -0.10(-0.62%)
Nov 22, 2013 15.59 15.65 15.39 15.48 129,623 -0.06(-0.40%)
Nov 21, 2013 15.33 15.64 15.19 15.55 210,179 +0.27(+1.78%)
Nov 20, 2013 15.62 16.01 15.19 15.27 334,891 -0.28(-1.81%)
Nov 19, 2013 15.59 15.78 15.48 15.55 103,504 -0.06(-0.39%)
Nov 18, 2013 15.91 16.04 15.62 15.62 174,701 -0.27(-1.71%)
Nov 15, 2013 16.05 16.23 15.80 15.89 352,921 -0.19(-1.20%)
Nov 14, 2013 15.86 16.15 15.61 16.08 491,625 +0.73(+4.75%)
Nov 12, 2013 15.37 15.47 15.19 15.35 214,944 -0.02(-0.11%)
Nov 11, 2013 15.15 15.50 15.10 15.37 491,661 +0.20(+1.33%)
Nov 08, 2013 15.47 15.47 15.13 15.17 297,269 -0.33(-2.15%)
Nov 07, 2013 15.67 15.98 15.50 15.50 288,545 -0.11(-0.68%)
Nov 06, 2013 15.58 15.81 15.48 15.61 268,710 +0.13(+0.85%)
Nov 05, 2013 15.49 15.80 15.45 15.48 394,355 -0.06(-0.40%)
Nov 04, 2013 15.44 15.70 15.44 15.54 339,949 +0.13(+0.86%)
Nov 01, 2013 15.59 15.70 15.20 15.40 267,907 -0.21(-1.35%)
Oct 31, 2013 15.86 15.90 15.54 15.62 268,050 -0.28(-1.77%)
Oct 30, 2013 16.15 16.32 15.86 15.90 257,803 -0.28(-1.74%)
Oct 29, 2013 16.34 16.44 16.14 16.18 277,034 -0.10(-0.59%)
Oct 28, 2013 15.99 16.38 15.91 16.27 328,097 +0.28(+1.76%)
Oct 25, 2013 16.01 16.27 15.91 15.99 523,923 +0.05(+0.33%)
Oct 24, 2013 16.01 16.13 15.91 15.94 511,300 -0.05(-0.33%)
Oct 23, 2013 15.89 16.20 15.89 15.99 544,606 +0.00(+0.00%)
Oct 22, 2013 15.92 16.30 15.92 15.99 424,480 +0.16(+1.00%)
Oct 21, 2013 15.91 16.05 15.76 15.84 213,037 -0.10(-0.61%)
Oct 18, 2013 15.96 16.42 15.84 15.93 749,413 +0.11(+0.72%)
Oct 17, 2013 15.73 15.91 15.73 15.82 666,122 +0.00(+0.00%)
Oct 16, 2013 15.83 15.97 15.62 15.82 561,523 +0.07(+0.45%)
Oct 15, 2013 15.87 15.97 15.69 15.75 693,049 -0.22(-1.37%)
Oct 14, 2013 16.27 16.31 15.91 15.97 496,174 -0.36(-2.21%)
Oct 11, 2013 15.94 16.34 15.66 16.33 393,670 +0.31(+1.92%)
Oct 10, 2013 15.62 16.31 15.62 16.02 488,340 +0.60(+3.87%)
Oct 09, 2013 15.59 15.72 15.33 15.42 473,210 -0.18(-1.18%)
Oct 08, 2013 15.81 16.24 15.61 15.61 715,266 -0.18(-1.17%)
Oct 07, 2013 15.73 15.84 15.61 15.79 504,841 -0.08(-0.50%)
Oct 04, 2013 16.01 16.06 15.69 15.87 267,146 -0.11(-0.71%)
Oct 03, 2013 16.26 16.31 15.88 15.98 205,813 -0.35(-2.15%)
Oct 02, 2013 16.47 16.63 16.28 16.34 208,383 -0.18(-1.06%)
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.