Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.31 17.56 17.12 17.39 278,678 +0.06(+0.35%)
Feb 27, 2013 16.95 17.58 16.90 17.33 273,835 +0.34(+2.00%)
Feb 26, 2013 16.66 17.41 16.42 16.99 271,315 -0.07(-0.41%)
Feb 22, 2013 17.04 17.15 16.89 17.06 174,702 +0.11(+0.67%)
Feb 21, 2013 16.98 17.13 16.79 16.94 309,919 -0.04(-0.26%)
Feb 20, 2013 17.92 17.93 16.95 16.99 293,079 -0.98(-5.44%)
Feb 19, 2013 17.89 17.96 17.65 17.96 450,563 +0.10(+0.59%)
Feb 15, 2013 17.80 17.91 17.72 17.86 204,489 +0.14(+0.79%)
Feb 14, 2013 17.81 17.89 17.67 17.72 125,695 -0.18(-1.02%)
Feb 13, 2013 17.84 17.92 17.70 17.90 199,663 +0.12(+0.69%)
Feb 12, 2013 17.29 17.90 17.25 17.78 427,636 +0.54(+3.14%)
Feb 11, 2013 17.38 17.40 17.13 17.24 162,100 -0.10(-0.55%)
Feb 08, 2013 17.45 17.59 17.30 17.34 234,228 -0.02(-0.10%)
Feb 07, 2013 17.47 17.47 16.90 17.35 434,095 -0.17(-0.95%)
Feb 06, 2013 17.77 17.89 17.47 17.52 312,911 -0.10(-0.59%)
Feb 04, 2013 18.09 18.17 17.51 17.62 279,692 -0.59(-3.21%)
Feb 01, 2013 18.18 18.53 18.18 18.21 310,398 +0.17(+0.92%)
Jan 31, 2013 18.15 18.26 17.81 18.04 382,389 -0.19(-1.05%)
Jan 30, 2013 18.90 18.92 18.15 18.23 190,151 -0.67(-3.56%)
Jan 29, 2013 18.62 18.92 18.61 18.91 258,870 +0.28(+1.50%)
Jan 28, 2013 18.52 18.66 18.28 18.63 461,187 +0.16(+0.85%)
Jan 25, 2013 18.63 18.70 18.39 18.47 414,498 -0.05(-0.28%)
Jan 24, 2013 18.60 18.75 18.37 18.52 228,100 -0.04(-0.23%)
Jan 23, 2013 18.52 18.60 18.40 18.57 351,421 +0.02(+0.09%)
Jan 22, 2013 18.48 18.75 18.41 18.55 443,033 +0.10(+0.52%)
Jan 18, 2013 18.34 18.58 18.24 18.45 492,075 +0.10(+0.57%)
Jan 17, 2013 18.05 18.64 17.99 18.35 444,294 +0.43(+2.39%)
Jan 16, 2013 18.15 18.15 17.89 17.92 263,112 -0.31(-1.72%)
Jan 15, 2013 18.16 18.32 18.11 18.23 258,609 -0.03(-0.19%)
Jan 14, 2013 18.27 18.64 18.15 18.27 324,158 -0.03(-0.19%)
Jan 11, 2013 18.18 18.34 18.06 18.30 182,820 +0.16(+0.87%)
Jan 10, 2013 18.29 18.30 17.90 18.15 347,145 -0.06(-0.34%)
Jan 09, 2013 18.05 18.37 18.01 18.21 146,202 +0.23(+1.26%)
Jan 08, 2013 17.92 18.08 17.81 17.98 210,554 +0.11(+0.64%)
Jan 07, 2013 18.18 18.39 17.77 17.87 341,216 -0.45(-2.43%)
Jan 04, 2013 18.62 18.68 18.24 18.31 264,015 -0.17(-0.94%)
Jan 03, 2013 18.33 18.71 18.07 18.49 238,324 +0.16(+0.86%)
Jan 02, 2013 18.66 18.70 18.19 18.33 518,626 +0.51(+2.84%)
Dec 31, 2012 17.27 17.87 17.27 17.82 365,860 +0.52(+3.03%)
Dec 28, 2012 17.32 17.48 17.16 17.30 219,599 -0.17(-0.95%)
Dec 27, 2012 17.39 17.50 17.08 17.47 1,253,167 +0.03(+0.15%)
Dec 26, 2012 17.68 17.69 17.29 17.44 420,428 -0.27(-1.53%)
Dec 24, 2012 17.99 18.16 17.30 17.71 327,673 -0.03(-0.20%)
Dec 21, 2012 18.91 18.92 17.25 17.75 2,337,027 -1.63(-8.43%)
Dec 20, 2012 19.05 19.45 18.89 19.38 319,354 +0.29(+1.51%)
Dec 19, 2012 19.09 19.34 18.70 19.09 284,476 +0.00(+0.00%)
Dec 18, 2012 18.44 19.17 18.40 19.09 397,320 +0.75(+4.09%)
Dec 17, 2012 18.23 18.48 18.07 18.34 302,920 +0.21(+1.16%)
Dec 14, 2012 18.24 18.59 18.04 18.13 215,273 -0.22(-1.19%)
Dec 13, 2012 18.29 18.43 18.15 18.35 266,834 +0.03(+0.14%)
Dec 12, 2012 18.30 18.68 18.14 18.32 268,123 +0.10(+0.57%)
Dec 11, 2012 18.70 18.88 18.12 18.22 417,984 -0.35(-1.88%)
Dec 10, 2012 18.48 18.66 18.36 18.57 388,290 +0.13(+0.71%)
Dec 07, 2012 18.66 18.77 18.38 18.44 193,280 -0.08(-0.42%)
Dec 06, 2012 18.45 18.60 18.07 18.51 164,928 +0.11(+0.62%)
Dec 05, 2012 18.69 18.70 18.19 18.40 254,495 -0.25(-1.36%)
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.