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 (%)
Oct 31, 2014 17.97 17.97 17.63 17.76 393,316 +0.12(+0.65%)
Oct 30, 2014 17.50 17.84 17.34 17.64 219,994 +0.12(+0.71%)
Oct 29, 2014 17.39 17.43 17.32 17.52 175,996 +0.13(+0.77%)
Oct 28, 2014 17.21 17.49 17.08 17.38 290,060 +0.30(+1.77%)
Oct 27, 2014 17.14 17.15 17.14 17.08 154,687 -0.06(-0.36%)
Oct 24, 2014 17.26 17.26 17.12 17.14 150,327 -0.06(-0.36%)
Oct 23, 2014 17.00 17.36 16.91 17.21 221,191 +0.42(+2.48%)
Oct 22, 2014 17.01 17.13 16.76 16.79 203,339 -0.14(-0.84%)
Oct 21, 2014 16.85 17.13 16.76 16.93 177,883 +0.13(+0.79%)
Oct 20, 2014 16.35 16.80 16.35 16.80 214,094 +0.38(+2.32%)
Oct 17, 2014 16.58 16.61 16.34 16.42 337,815 -0.05(-0.32%)
Oct 16, 2014 16.10 16.59 16.10 16.47 361,403 +0.13(+0.81%)
Oct 15, 2014 15.59 16.40 15.39 16.34 307,824 +0.54(+3.43%)
Oct 14, 2014 15.52 15.93 15.45 15.80 389,473 +0.42(+2.71%)
Oct 13, 2014 15.24 15.52 15.14 15.38 284,790 +0.20(+1.28%)
Oct 10, 2014 15.54 15.68 15.15 15.18 337,020 -0.43(-2.73%)
Oct 09, 2014 15.97 16.01 15.56 15.61 284,801 -0.37(-2.33%)
Oct 08, 2014 15.57 15.99 15.31 15.98 381,603 +0.39(+2.50%)
Oct 07, 2014 15.65 15.72 15.43 15.59 373,061 -0.18(-1.13%)
Oct 06, 2014 15.88 15.95 15.67 15.77 292,665 -0.12(-0.73%)
Oct 03, 2014 15.87 15.98 15.54 15.88 429,560 -0.09(-0.56%)
Oct 02, 2014 15.71 16.07 15.69 15.97 248,291 +0.23(+1.46%)
Oct 01, 2014 16.01 16.21 15.71 15.74 308,065 -0.30(-1.88%)
Sep 30, 2014 16.29 16.38 16.00 16.04 438,602 -0.20(-1.26%)
Sep 29, 2014 16.03 16.37 16.00 16.25 232,337 +0.04(+0.22%)
Sep 26, 2014 16.32 16.37 16.17 16.21 229,130 -0.08(-0.49%)
Sep 25, 2014 16.31 16.41 16.21 16.29 297,084 -0.04(-0.22%)
Sep 24, 2014 16.31 16.51 16.21 16.33 253,336 +0.05(+0.33%)
Sep 23, 2014 16.22 16.35 16.19 16.27 311,475 +0.00(+0.00%)
Sep 22, 2014 16.23 16.29 16.11 16.27 533,010 -0.04(-0.22%)
Sep 19, 2014 16.08 16.33 16.04 16.31 480,388 +0.26(+1.60%)
Sep 18, 2014 16.10 16.30 16.03 16.05 103,002 -0.02(-0.11%)
Sep 17, 2014 15.79 16.34 15.79 16.07 138,373 +0.26(+1.63%)
Sep 16, 2014 15.52 15.89 15.44 15.81 179,286 +0.27(+1.71%)
Sep 15, 2014 15.95 16.06 15.49 15.55 185,052 -0.43(-2.67%)
Sep 12, 2014 16.15 16.15 15.80 15.97 182,745 -0.15(-0.93%)
Sep 11, 2014 16.07 16.26 16.03 16.12 159,694 -0.09(-0.55%)
Sep 10, 2014 16.36 16.42 15.96 16.21 420,263 -0.25(-1.51%)
Sep 09, 2014 17.16 17.40 16.09 16.46 719,246 +0.25(+1.53%)
Sep 08, 2014 16.05 16.25 16.02 16.21 164,761 +0.12(+0.71%)
Sep 05, 2014 15.88 16.11 15.82 16.10 181,843 +0.15(+0.94%)
Sep 04, 2014 16.04 16.23 15.88 15.95 138,497 -0.04(-0.22%)
Sep 03, 2014 16.05 16.19 15.92 15.98 283,355 -0.04(-0.28%)
Sep 02, 2014 16.03 16.15 15.85 16.03 187,274 +0.04(+0.28%)
Aug 29, 2014 15.96 15.98 15.98 15.98 155,607 +0.02(+0.11%)
Aug 28, 2014 16.09 16.12 15.93 15.96 98,439 -0.25(-1.53%)
Aug 27, 2014 16.26 16.27 16.06 16.21 122,730 -0.05(-0.33%)
Aug 26, 2014 15.98 16.30 15.85 16.26 313,728 +0.26(+1.60%)
Aug 25, 2014 16.19 16.28 15.86 16.01 165,653 -0.09(-0.55%)
Aug 22, 2014 16.06 16.21 15.91 16.10 163,144 +0.02(+0.11%)
Aug 21, 2014 16.10 16.23 15.95 16.08 144,418 -0.03(-0.16%)
Aug 20, 2014 16.19 16.20 16.05 16.11 78,212 -0.18(-1.09%)
Aug 19, 2014 15.95 16.33 15.94 16.28 204,399 +0.35(+2.17%)
Aug 18, 2014 15.89 16.15 15.76 15.94 228,512 +0.20(+1.29%)
Aug 15, 2014 15.88 15.88 15.62 15.73 220,176 -0.01(-0.06%)
Aug 14, 2014 15.70 15.80 15.57 15.74 94,488 +0.09(+0.57%)
Aug 13, 2014 15.62 15.69 15.60 15.65 104,991 +0.04(+0.23%)
Aug 12, 2014 15.59 15.67 15.49 15.62 151,011 -0.04(-0.28%)
Aug 11, 2014 15.69 15.86 15.54 15.66 83,177 +0.06(+0.40%)
Aug 08, 2014 15.42 15.73 15.37 15.60 106,561 +0.17(+1.09%)
Aug 07, 2014 15.61 15.65 15.36 15.43 87,937 -0.12(-0.80%)
Aug 06, 2014 15.29 15.68 15.29 15.56 89,864 +0.15(+0.98%)
Aug 05, 2014 15.37 15.54 15.27 15.41 172,941 -0.05(-0.34%)
Aug 04, 2014 15.16 15.47 15.13 15.46 164,854 +0.34(+2.22%)
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.