Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.20 17.46 17.01 17.28 280,363 +0.06(+0.35%)
Feb 27, 2013 16.85 17.47 16.80 17.22 275,491 +0.34(+2.01%)
Feb 26, 2013 16.56 17.30 16.32 16.88 272,956 -0.07(-0.41%)
Feb 22, 2013 16.94 17.05 16.79 16.95 175,758 +0.11(+0.67%)
Feb 21, 2013 16.88 17.03 16.68 16.84 311,793 -0.04(-0.26%)
Feb 20, 2013 17.81 17.82 16.85 16.88 294,852 -0.97(-5.45%)
Feb 19, 2013 17.79 17.86 17.54 17.86 453,288 +0.10(+0.59%)
Feb 15, 2013 17.69 17.80 17.61 17.75 205,725 +0.14(+0.79%)
Feb 14, 2013 17.70 17.78 17.56 17.61 126,455 -0.18(-1.02%)
Feb 13, 2013 17.73 17.81 17.60 17.80 200,871 +0.12(+0.69%)
Feb 12, 2013 17.19 17.80 17.14 17.67 430,223 +0.54(+3.14%)
Feb 11, 2013 17.27 17.29 17.02 17.14 163,081 -0.10(-0.55%)
Feb 08, 2013 17.34 17.48 17.20 17.23 235,645 -0.02(-0.10%)
Feb 07, 2013 17.37 17.37 16.80 17.25 436,720 -0.16(-0.95%)
Feb 06, 2013 17.66 17.78 17.37 17.41 314,803 -0.10(-0.59%)
Feb 04, 2013 17.98 18.06 17.40 17.52 281,384 -0.58(-3.21%)
Feb 01, 2013 18.07 18.42 18.07 18.10 312,276 +0.16(+0.92%)
Jan 31, 2013 18.04 18.15 17.70 17.93 384,702 -0.19(-1.05%)
Jan 30, 2013 18.78 18.80 18.04 18.13 191,301 -0.67(-3.56%)
Jan 29, 2013 18.51 18.81 18.50 18.79 260,436 +0.28(+1.50%)
Jan 28, 2013 18.41 18.55 18.17 18.52 463,976 +0.16(+0.85%)
Jan 25, 2013 18.52 18.59 18.28 18.36 417,005 -0.05(-0.28%)
Jan 24, 2013 18.49 18.64 18.26 18.41 229,479 -0.04(-0.24%)
Jan 23, 2013 18.41 18.49 18.29 18.45 353,546 +0.02(+0.09%)
Jan 22, 2013 18.37 18.64 18.30 18.44 445,712 +0.10(+0.52%)
Jan 18, 2013 18.23 18.46 18.13 18.34 495,051 +0.10(+0.57%)
Jan 17, 2013 17.94 18.52 17.88 18.24 446,981 +0.43(+2.39%)
Jan 16, 2013 18.04 18.04 17.78 17.81 264,703 -0.31(-1.72%)
Jan 15, 2013 18.06 18.21 18.00 18.13 260,173 -0.03(-0.19%)
Jan 14, 2013 18.16 18.52 18.04 18.16 326,118 -0.03(-0.19%)
Jan 11, 2013 18.07 18.23 17.95 18.19 183,926 +0.16(+0.87%)
Jan 10, 2013 18.18 18.19 17.80 18.04 349,244 -0.06(-0.34%)
Jan 09, 2013 17.94 18.26 17.90 18.10 147,086 +0.23(+1.26%)
Jan 08, 2013 17.81 17.97 17.70 17.87 211,827 +0.11(+0.64%)
Jan 07, 2013 18.07 18.28 17.66 17.76 343,279 -0.44(-2.43%)
Jan 04, 2013 18.51 18.57 18.13 18.20 265,612 -0.17(-0.94%)
Jan 03, 2013 18.22 18.60 17.96 18.38 239,766 +0.16(+0.86%)
Jan 02, 2013 18.55 18.59 18.08 18.22 521,763 +0.50(+2.84%)
Dec 31, 2012 17.16 17.76 17.16 17.72 368,072 +0.52(+3.03%)
Dec 28, 2012 17.21 17.38 17.06 17.20 220,927 -0.16(-0.95%)
Dec 27, 2012 17.28 17.40 16.98 17.36 1,260,746 +0.03(+0.15%)
Dec 26, 2012 17.58 17.59 17.19 17.34 422,971 -0.27(-1.53%)
Dec 24, 2012 17.88 18.06 17.20 17.60 329,655 -0.03(-0.20%)
Dec 21, 2012 18.79 18.80 17.14 17.64 2,351,160 -1.62(-8.43%)
Dec 20, 2012 18.93 19.33 18.78 19.26 321,285 +0.29(+1.51%)
Dec 19, 2012 18.98 19.23 18.59 18.98 286,197 +0.00(+0.00%)
Dec 18, 2012 18.32 19.05 18.29 18.98 399,722 +0.75(+4.10%)
Dec 17, 2012 18.12 18.37 17.96 18.23 304,752 +0.21(+1.16%)
Dec 14, 2012 18.13 18.48 17.93 18.02 216,575 -0.22(-1.19%)
Dec 13, 2012 18.18 18.32 18.04 18.24 268,448 +0.03(+0.14%)
Dec 12, 2012 18.19 18.57 18.03 18.21 269,745 +0.10(+0.57%)
Dec 11, 2012 18.58 18.77 18.01 18.11 420,512 -0.35(-1.88%)
Dec 10, 2012 18.37 18.55 18.25 18.45 390,638 +0.13(+0.71%)
Dec 07, 2012 18.55 18.65 18.27 18.32 194,449 -0.08(-0.42%)
Dec 06, 2012 18.34 18.49 17.96 18.40 165,926 +0.11(+0.62%)
Dec 05, 2012 18.58 18.58 18.08 18.29 256,034 -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.