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 (%)
May 31, 2013 15.83 16.25 15.77 16.20 531,369 +0.30(+1.87%)
May 30, 2013 15.86 16.03 15.67 15.90 148,147 +0.03(+0.17%)
May 29, 2013 16.11 16.13 15.66 15.88 211,797 -0.40(-2.47%)
May 28, 2013 16.13 16.37 16.03 16.28 376,453 +0.46(+2.88%)
May 24, 2013 15.73 15.91 15.62 15.83 177,356 -0.02(-0.11%)
May 23, 2013 15.54 16.04 15.44 15.84 313,643 +0.07(+0.44%)
May 22, 2013 16.21 16.43 15.73 15.77 342,289 -0.39(-2.38%)
May 21, 2013 15.82 16.35 15.82 16.16 402,972 +0.39(+2.44%)
May 20, 2013 15.74 15.97 15.69 15.77 188,434 +0.02(+0.11%)
May 17, 2013 15.61 15.84 15.53 15.76 686,807 +0.24(+1.52%)
May 16, 2013 15.74 15.80 15.36 15.52 243,286 -0.32(-1.99%)
May 15, 2013 15.17 15.86 15.08 15.83 606,457 +0.60(+3.91%)
May 13, 2013 15.40 15.41 15.17 15.24 105,072 -0.16(-1.02%)
May 10, 2013 15.49 15.62 15.37 15.40 205,472 -0.04(-0.23%)
May 09, 2013 15.48 15.59 15.36 15.43 173,477 +0.01(+0.06%)
May 08, 2013 15.08 15.42 15.01 15.42 347,240 +0.34(+2.26%)
May 07, 2013 15.25 15.44 15.02 15.08 181,002 -0.13(-0.86%)
May 06, 2013 15.40 15.41 15.15 15.21 97,893 -0.12(-0.80%)
May 03, 2013 14.64 15.49 14.44 15.34 853,496 +0.89(+6.18%)
May 02, 2013 14.12 14.55 14.06 14.44 200,658 +0.43(+3.06%)
May 01, 2013 14.15 14.25 13.89 14.01 432,398 -0.23(-1.60%)
Apr 30, 2013 14.24 14.57 14.15 14.24 125,348 -0.06(-0.43%)
Apr 29, 2013 14.23 14.51 14.14 14.30 222,341 +0.14(+0.99%)
Apr 26, 2013 14.57 14.56 14.08 14.16 226,040 -0.39(-2.71%)
Apr 25, 2013 14.62 14.84 14.53 14.56 176,027 +0.02(+0.12%)
Apr 24, 2013 14.57 14.69 14.37 14.54 208,999 +0.08(+0.54%)
Apr 23, 2013 14.54 14.85 14.30 14.46 329,062 +0.06(+0.43%)
Apr 22, 2013 14.14 14.50 13.97 14.40 471,657 +0.28(+1.98%)
Apr 19, 2013 14.15 14.20 13.84 14.12 266,976 +0.00(+0.00%)
Apr 18, 2013 14.39 14.49 14.04 14.12 769,826 -0.27(-1.89%)
Apr 17, 2013 14.23 14.44 14.06 14.39 1,018,798 -0.03(-0.18%)
Apr 16, 2013 13.73 14.46 13.53 14.42 813,325 +0.84(+6.19%)
Apr 15, 2013 14.46 14.46 13.45 13.58 425,591 -1.03(-7.07%)
Apr 12, 2013 14.80 14.96 14.60 14.61 318,594 -0.27(-1.82%)
Apr 11, 2013 14.47 14.94 14.47 14.88 784,323 +0.39(+2.72%)
Apr 10, 2013 14.27 14.53 14.08 14.49 675,689 +0.25(+1.72%)
Apr 09, 2013 14.03 14.29 13.98 14.24 642,422 +0.23(+1.62%)
Apr 08, 2013 13.87 14.06 13.77 14.01 288,046 +0.17(+1.26%)
Apr 05, 2013 13.68 13.85 13.51 13.84 468,622 -0.12(-0.88%)
Apr 04, 2013 13.88 13.97 13.76 13.96 407,855 +0.09(+0.63%)
Apr 03, 2013 14.22 14.22 13.83 13.87 1,175,427 -0.37(-2.58%)
Apr 02, 2013 14.16 14.29 14.01 14.24 564,865 +0.16(+1.12%)
Apr 01, 2013 14.25 14.76 14.00 14.08 787,250 -0.01(-0.06%)
Mar 28, 2013 13.93 14.14 13.85 14.09 1,530,918 +0.16(+1.13%)
Mar 27, 2013 13.95 14.02 13.91 13.94 589,658 -0.12(-0.87%)
Mar 26, 2013 14.10 14.14 13.95 14.06 713,540 +0.01(+0.06%)
Mar 25, 2013 14.27 14.38 13.89 14.05 507,066 -0.19(-1.35%)
Mar 22, 2013 14.45 14.50 14.03 14.24 407,741 -0.11(-0.73%)
Mar 21, 2013 14.53 14.69 14.34 14.35 277,697 -0.30(-2.03%)
Mar 20, 2013 14.71 14.71 14.55 14.64 649,383 +0.04(+0.24%)
Mar 19, 2013 15.01 15.06 14.57 14.61 400,656 -0.32(-2.17%)
Mar 18, 2013 14.99 15.24 14.88 14.93 429,050 -0.25(-1.61%)
Mar 15, 2013 15.41 15.41 14.98 15.18 2,077,563 -0.23(-1.48%)
Mar 14, 2013 15.32 15.56 15.21 15.41 441,648 +0.11(+0.69%)
Mar 13, 2013 15.27 15.45 15.09 15.30 531,778 +0.09(+0.58%)
Mar 12, 2013 15.82 15.88 15.16 15.21 623,800 -0.64(-4.02%)
Mar 11, 2013 16.12 16.12 15.74 15.85 536,329 -0.24(-1.52%)
Mar 08, 2013 16.58 16.70 15.87 16.10 1,002,413 -0.38(-2.28%)
Mar 07, 2013 17.68 17.79 15.72 16.47 2,358,050 -1.53(-8.49%)
Mar 06, 2013 17.85 18.07 17.72 18.00 282,611 +0.23(+1.28%)
Mar 05, 2013 17.43 17.87 17.22 17.77 317,593 +0.47(+2.73%)
Mar 04, 2013 17.35 17.41 16.93 17.30 280,234 -0.12(-0.70%)
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.