Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.27 16.64 16.17 16.27 109,720 -0.07(-0.43%)
Apr 29, 2013 16.26 16.58 16.15 16.34 194,620 +0.16(+0.99%)
Apr 26, 2013 16.64 16.63 16.08 16.18 197,857 -0.45(-2.71%)
Apr 25, 2013 16.70 16.95 16.60 16.63 154,080 +0.02(+0.12%)
Apr 24, 2013 16.64 16.78 16.42 16.61 182,941 +0.09(+0.54%)
Apr 23, 2013 16.61 16.96 16.34 16.52 288,034 +0.07(+0.43%)
Apr 22, 2013 16.15 16.56 15.96 16.45 412,850 +0.32(+1.98%)
Apr 19, 2013 16.17 16.22 15.81 16.13 233,689 +0.00(+0.00%)
Apr 18, 2013 16.44 16.55 16.04 16.13 673,843 -0.31(-1.89%)
Apr 17, 2013 16.26 16.50 16.06 16.44 891,773 -0.03(-0.18%)
Apr 16, 2013 15.69 16.52 15.46 16.47 711,919 +0.96(+6.19%)
Apr 15, 2013 16.52 16.52 15.37 15.51 372,528 -1.18(-7.07%)
Apr 12, 2013 16.91 17.09 16.67 16.69 278,872 -0.31(-1.82%)
Apr 11, 2013 16.53 17.07 16.53 17.00 686,533 +0.45(+2.72%)
Apr 10, 2013 16.30 16.60 16.08 16.55 591,443 +0.28(+1.72%)
Apr 09, 2013 16.03 16.33 15.97 16.27 562,324 +0.26(+1.62%)
Apr 08, 2013 15.84 16.06 15.73 16.01 252,132 +0.20(+1.27%)
Apr 05, 2013 15.63 15.82 15.43 15.81 410,194 -0.14(-0.88%)
Apr 04, 2013 15.86 15.96 15.72 15.95 357,003 +0.10(+0.63%)
Apr 03, 2013 16.24 16.25 15.80 15.85 1,028,873 -0.42(-2.58%)
Apr 02, 2013 16.18 16.33 16.01 16.27 494,437 +0.18(+1.12%)
Apr 01, 2013 16.28 16.86 15.99 16.09 689,095 -0.01(-0.06%)
Mar 28, 2013 15.91 16.15 15.82 16.10 1,340,041 +0.18(+1.13%)
Mar 27, 2013 15.94 16.02 15.89 15.92 516,139 -0.14(-0.87%)
Mar 26, 2013 16.11 16.15 15.94 16.06 624,575 +0.01(+0.06%)
Mar 25, 2013 16.30 16.43 15.87 16.05 443,845 -0.22(-1.35%)
Mar 22, 2013 16.51 16.57 16.03 16.27 356,904 -0.12(-0.73%)
Mar 21, 2013 16.60 16.78 16.38 16.39 243,074 -0.34(-2.03%)
Mar 20, 2013 16.80 16.81 16.62 16.73 568,417 +0.04(+0.24%)
Mar 19, 2013 17.15 17.20 16.64 16.69 350,702 -0.37(-2.17%)
Mar 18, 2013 17.12 17.41 17.00 17.06 375,556 -0.28(-1.61%)
Mar 15, 2013 17.60 17.61 17.11 17.34 1,818,529 -0.26(-1.48%)
Mar 14, 2013 17.50 17.78 17.38 17.60 386,583 +0.12(+0.69%)
Mar 13, 2013 17.45 17.65 17.24 17.48 465,475 +0.06(+0.34%)
Mar 12, 2013 18.11 18.18 17.36 17.42 544,770 -0.73(-4.02%)
Mar 11, 2013 18.46 18.46 18.02 18.15 468,381 -0.28(-1.52%)
Mar 08, 2013 18.98 19.12 18.17 18.43 875,416 -0.43(-2.28%)
Mar 07, 2013 20.25 20.37 18.00 18.86 2,059,305 -1.75(-8.49%)
Mar 06, 2013 20.44 20.69 20.29 20.61 246,807 +0.26(+1.28%)
Mar 05, 2013 19.96 20.46 19.72 20.35 277,357 +0.54(+2.73%)
Mar 04, 2013 19.87 19.93 19.39 19.81 244,731 -0.14(-0.70%)
Mar 01, 2013 19.76 20.11 19.39 19.95 272,698 +0.04(+0.20%)
Feb 28, 2013 19.82 20.11 19.60 19.91 243,372 +0.07(+0.35%)
Feb 27, 2013 19.41 20.13 19.35 19.84 239,143 +0.39(+2.01%)
Feb 26, 2013 19.08 19.93 18.80 19.45 236,942 -0.08(-0.41%)
Feb 22, 2013 19.51 19.64 19.34 19.53 152,569 +0.13(+0.67%)
Feb 21, 2013 19.44 19.62 19.22 19.40 270,655 -0.05(-0.26%)
Feb 20, 2013 20.52 20.53 19.41 19.45 255,949 -1.12(-5.44%)
Feb 19, 2013 20.49 20.57 20.21 20.57 393,481 +0.12(+0.59%)
Feb 15, 2013 20.38 20.51 20.29 20.45 178,582 +0.16(+0.79%)
Feb 14, 2013 20.39 20.48 20.23 20.29 109,771 -0.21(-1.02%)
Feb 13, 2013 20.43 20.52 20.27 20.50 174,368 +0.14(+0.69%)
Feb 12, 2013 19.80 20.50 19.75 20.36 373,459 +0.62(+3.14%)
Feb 11, 2013 19.90 19.92 19.61 19.74 141,564 -0.11(-0.55%)
Feb 08, 2013 19.98 20.14 19.81 19.85 204,554 -0.02(-0.10%)
Feb 07, 2013 20.01 20.01 19.35 19.87 379,099 -0.19(-0.95%)
Feb 06, 2013 20.35 20.48 20.01 20.06 273,268 -0.12(-0.59%)
Feb 04, 2013 20.71 20.81 20.05 20.18 244,258 -0.67(-3.21%)
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.