Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.86 17.86 17.52 17.65 395,694 +0.11(+0.65%)
Oct 30, 2014 17.39 17.74 17.23 17.53 221,325 +0.12(+0.71%)
Oct 29, 2014 17.29 17.32 17.22 17.41 177,060 +0.13(+0.77%)
Oct 28, 2014 17.11 17.38 16.98 17.28 291,814 +0.30(+1.77%)
Oct 27, 2014 17.04 17.05 17.04 16.98 155,622 -0.06(-0.36%)
Oct 24, 2014 17.15 17.15 17.01 17.04 151,236 -0.06(-0.36%)
Oct 23, 2014 16.90 17.25 16.81 17.10 222,528 +0.41(+2.48%)
Oct 22, 2014 16.91 17.03 16.66 16.69 204,569 -0.14(-0.84%)
Oct 21, 2014 16.75 17.02 16.66 16.83 178,959 +0.13(+0.79%)
Oct 20, 2014 16.26 16.70 16.26 16.70 215,389 +0.38(+2.32%)
Oct 17, 2014 16.48 16.51 16.24 16.32 339,858 -0.05(-0.32%)
Oct 16, 2014 16.00 16.49 16.00 16.37 363,589 +0.13(+0.81%)
Oct 15, 2014 15.50 16.30 15.29 16.24 309,685 +0.54(+3.43%)
Oct 14, 2014 15.43 15.83 15.36 15.70 391,828 +0.41(+2.71%)
Oct 13, 2014 15.14 15.43 15.05 15.29 286,512 +0.19(+1.28%)
Oct 10, 2014 15.44 15.59 15.06 15.09 339,058 -0.42(-2.73%)
Oct 09, 2014 15.88 15.91 15.47 15.52 286,524 -0.37(-2.33%)
Oct 08, 2014 15.48 15.89 15.22 15.89 383,910 +0.39(+2.50%)
Oct 07, 2014 15.56 15.63 15.33 15.50 375,317 -0.18(-1.12%)
Oct 06, 2014 15.79 15.85 15.58 15.67 294,435 -0.11(-0.73%)
Oct 03, 2014 15.78 15.89 15.45 15.79 432,158 -0.09(-0.55%)
Oct 02, 2014 15.61 15.97 15.59 15.88 249,792 +0.23(+1.46%)
Oct 01, 2014 15.91 16.11 15.61 15.65 309,928 -0.30(-1.88%)
Sep 30, 2014 16.19 16.29 15.90 15.95 441,255 -0.20(-1.26%)
Sep 29, 2014 15.94 16.27 15.90 16.15 233,742 +0.04(+0.22%)
Sep 26, 2014 16.22 16.27 16.07 16.11 230,516 -0.08(-0.49%)
Sep 25, 2014 16.21 16.31 16.11 16.19 298,880 -0.04(-0.22%)
Sep 24, 2014 16.21 16.41 16.11 16.23 254,869 +0.05(+0.33%)
Sep 23, 2014 16.12 16.26 16.09 16.18 313,359 +0.00(+0.00%)
Sep 22, 2014 16.13 16.19 16.01 16.18 536,233 -0.04(-0.22%)
Sep 19, 2014 15.98 16.24 15.95 16.21 483,293 +0.26(+1.60%)
Sep 18, 2014 16.00 16.20 15.93 15.96 103,624 -0.02(-0.11%)
Sep 17, 2014 15.69 16.25 15.69 15.97 139,210 +0.26(+1.63%)
Sep 16, 2014 15.43 15.80 15.35 15.72 180,370 +0.26(+1.71%)
Sep 15, 2014 15.85 15.96 15.40 15.45 186,171 -0.42(-2.66%)
Sep 12, 2014 16.05 16.05 15.70 15.88 183,850 -0.15(-0.94%)
Sep 11, 2014 15.97 16.16 15.93 16.03 160,660 -0.09(-0.55%)
Sep 10, 2014 16.26 16.32 15.86 16.11 422,804 -0.25(-1.51%)
Sep 09, 2014 17.06 17.29 15.99 16.36 723,596 +0.25(+1.53%)
Sep 08, 2014 15.96 16.15 15.92 16.11 165,758 +0.11(+0.72%)
Sep 05, 2014 15.78 16.01 15.72 16.00 182,943 +0.15(+0.94%)
Sep 04, 2014 15.95 16.13 15.78 15.85 139,334 -0.04(-0.22%)
Sep 03, 2014 15.96 16.09 15.82 15.89 285,069 -0.04(-0.28%)
Sep 02, 2014 15.94 16.05 15.76 15.93 188,407 +0.04(+0.28%)
Aug 29, 2014 15.87 15.89 15.89 15.89 156,548 +0.02(+0.11%)
Aug 28, 2014 15.99 16.03 15.83 15.87 99,034 -0.25(-1.53%)
Aug 27, 2014 16.16 16.18 15.96 16.11 123,473 -0.05(-0.33%)
Aug 26, 2014 15.89 16.20 15.76 16.17 315,625 +0.26(+1.60%)
Aug 25, 2014 16.10 16.18 15.76 15.91 166,655 -0.09(-0.55%)
Aug 22, 2014 15.96 16.11 15.82 16.00 164,131 +0.02(+0.11%)
Aug 21, 2014 16.00 16.13 15.85 15.98 145,292 -0.03(-0.16%)
Aug 20, 2014 16.09 16.11 15.96 16.01 78,685 -0.18(-1.09%)
Aug 19, 2014 15.85 16.23 15.85 16.18 205,635 +0.34(+2.17%)
Aug 18, 2014 15.80 16.05 15.67 15.84 229,894 +0.20(+1.29%)
Aug 15, 2014 15.79 15.79 15.53 15.64 221,507 -0.01(-0.06%)
Aug 14, 2014 15.60 15.70 15.47 15.65 95,060 +0.09(+0.57%)
Aug 13, 2014 15.52 15.60 15.51 15.56 105,626 +0.04(+0.23%)
Aug 12, 2014 15.50 15.58 15.40 15.52 151,924 -0.04(-0.28%)
Aug 11, 2014 15.60 15.76 15.45 15.57 83,680 +0.06(+0.40%)
Aug 08, 2014 15.33 15.64 15.28 15.51 107,205 +0.17(+1.09%)
Aug 07, 2014 15.52 15.55 15.27 15.34 88,469 -0.12(-0.80%)
Aug 06, 2014 15.20 15.59 15.20 15.46 90,408 +0.15(+0.98%)
Aug 05, 2014 15.28 15.45 15.18 15.31 173,987 -0.05(-0.34%)
Aug 04, 2014 15.07 15.38 15.04 15.37 165,851 +0.33(+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.