Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.47 14.80 14.38 14.47 123,380 -0.06(-0.43%)
Apr 29, 2013 14.46 14.74 14.36 14.53 218,851 +0.14(+0.99%)
Apr 26, 2013 14.80 14.79 14.30 14.39 222,491 -0.40(-2.71%)
Apr 25, 2013 14.85 15.07 14.76 14.79 173,263 +0.02(+0.12%)
Apr 24, 2013 14.80 14.92 14.60 14.77 205,718 +0.08(+0.54%)
Apr 23, 2013 14.77 15.08 14.53 14.69 323,895 +0.06(+0.43%)
Apr 22, 2013 14.36 14.73 14.20 14.63 464,252 +0.28(+1.98%)
Apr 19, 2013 14.38 14.42 14.06 14.34 262,784 +0.00(+0.00%)
Apr 18, 2013 14.62 14.72 14.26 14.34 757,740 -0.28(-1.89%)
Apr 17, 2013 14.46 14.67 14.28 14.62 1,002,803 -0.03(-0.18%)
Apr 16, 2013 13.95 14.69 13.75 14.65 800,556 +0.85(+6.19%)
Apr 15, 2013 14.69 14.69 13.67 13.79 418,909 -1.05(-7.07%)
Apr 12, 2013 15.04 15.20 14.83 14.84 313,593 -0.28(-1.82%)
Apr 11, 2013 14.70 15.18 14.70 15.12 772,010 +0.40(+2.72%)
Apr 10, 2013 14.50 14.76 14.30 14.72 665,080 +0.25(+1.72%)
Apr 09, 2013 14.26 14.52 14.20 14.47 632,336 +0.23(+1.62%)
Apr 08, 2013 14.09 14.28 13.99 14.24 283,523 +0.18(+1.27%)
Apr 05, 2013 13.90 14.07 13.72 14.06 461,265 -0.12(-0.88%)
Apr 04, 2013 14.10 14.19 13.98 14.18 401,451 +0.09(+0.63%)
Apr 03, 2013 14.44 14.45 14.05 14.10 1,156,973 -0.37(-2.58%)
Apr 02, 2013 14.39 14.52 14.24 14.47 555,997 +0.16(+1.12%)
Apr 01, 2013 14.48 14.99 14.22 14.31 774,890 -0.01(-0.06%)
Mar 28, 2013 14.15 14.36 14.07 14.32 1,506,883 +0.16(+1.13%)
Mar 27, 2013 14.18 14.25 14.13 14.16 580,401 -0.12(-0.87%)
Mar 26, 2013 14.33 14.36 14.18 14.28 702,337 +0.01(+0.06%)
Mar 25, 2013 14.50 14.61 14.11 14.27 499,106 -0.20(-1.35%)
Mar 22, 2013 14.68 14.74 14.26 14.47 401,340 -0.11(-0.73%)
Mar 21, 2013 14.76 14.92 14.57 14.58 273,338 -0.30(-2.03%)
Mar 20, 2013 14.94 14.95 14.78 14.88 639,187 +0.04(+0.24%)
Mar 19, 2013 15.25 15.30 14.80 14.84 394,366 -0.33(-2.17%)
Mar 18, 2013 15.22 15.48 15.12 15.17 422,314 -0.25(-1.61%)
Mar 15, 2013 15.65 15.66 15.22 15.42 2,044,945 -0.23(-1.48%)
Mar 14, 2013 15.56 15.81 15.46 15.65 434,714 +0.11(+0.69%)
Mar 13, 2013 15.52 15.70 15.33 15.54 523,429 +0.09(+0.58%)
Mar 12, 2013 16.07 16.13 15.40 15.46 614,006 -0.65(-4.02%)
Mar 11, 2013 16.38 16.38 15.99 16.10 527,909 -0.25(-1.52%)
Mar 08, 2013 16.84 16.96 16.12 16.35 986,675 -0.38(-2.28%)
Mar 07, 2013 17.97 18.07 15.97 16.73 2,321,029 -1.55(-8.49%)
Mar 06, 2013 18.14 18.36 18.00 18.29 278,174 +0.23(+1.28%)
Mar 05, 2013 17.71 18.15 17.50 18.06 312,607 +0.48(+2.73%)
Mar 04, 2013 17.63 17.68 17.20 17.58 275,834 -0.12(-0.70%)
Mar 01, 2013 17.53 17.84 17.20 17.70 307,356 +0.04(+0.20%)
Feb 28, 2013 17.59 17.84 17.39 17.66 274,303 +0.06(+0.35%)
Feb 27, 2013 17.22 17.86 17.17 17.60 269,536 +0.35(+2.01%)
Feb 26, 2013 16.93 17.68 16.68 17.26 267,055 -0.07(-0.41%)
Feb 22, 2013 17.31 17.43 17.16 17.33 171,959 +0.12(+0.67%)
Feb 21, 2013 17.25 17.41 17.05 17.21 305,053 -0.04(-0.26%)
Feb 20, 2013 18.21 18.21 17.22 17.26 288,478 -0.99(-5.44%)
Feb 19, 2013 18.18 18.25 17.93 18.25 443,489 +0.11(+0.59%)
Feb 15, 2013 18.08 18.20 18.00 18.14 201,278 +0.14(+0.79%)
Feb 14, 2013 18.09 18.17 17.95 18.00 123,722 -0.19(-1.02%)
Feb 13, 2013 18.13 18.21 17.98 18.19 196,529 +0.12(+0.69%)
Feb 12, 2013 17.57 18.19 17.52 18.06 420,923 +0.55(+3.14%)
Feb 11, 2013 17.66 17.67 17.40 17.51 159,555 -0.10(-0.55%)
Feb 08, 2013 17.73 17.87 17.58 17.61 230,551 -0.02(-0.10%)
Feb 07, 2013 17.75 17.75 17.17 17.63 427,280 -0.17(-0.95%)
Feb 06, 2013 18.06 18.17 17.75 17.80 307,998 -0.11(-0.59%)
Feb 04, 2013 18.37 18.46 17.79 17.90 275,301 -0.59(-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.