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 (%)
Feb 28, 2014 17.65 17.74 17.22 17.40 291,549 -0.20(-1.12%)
Feb 27, 2014 17.54 17.66 17.15 17.60 411,441 +0.06(+0.36%)
Feb 26, 2014 17.14 17.73 17.03 17.54 247,340 +0.40(+2.35%)
Feb 25, 2014 17.43 17.43 17.11 17.14 200,244 -0.30(-1.75%)
Feb 24, 2014 17.33 17.73 17.20 17.44 180,756 +0.24(+1.41%)
Feb 21, 2014 17.71 17.80 16.71 17.20 478,626 -0.51(-2.88%)
Feb 20, 2014 17.36 17.75 17.07 17.71 849,279 +0.37(+2.12%)
Feb 19, 2014 17.61 17.91 17.33 17.34 338,888 -0.35(-1.97%)
Feb 18, 2014 17.58 17.75 17.33 17.69 170,805 +0.13(+0.71%)
Feb 14, 2014 17.64 17.56 17.56 17.56 371,069 -0.05(-0.30%)
Feb 13, 2014 17.59 17.91 17.50 17.62 433,111 -0.06(-0.35%)
Feb 12, 2014 17.96 18.21 17.59 17.68 607,439 -0.17(-0.95%)
Feb 11, 2014 17.54 18.58 17.52 17.85 965,597 +0.28(+1.58%)
Feb 10, 2014 16.83 18.16 16.79 17.57 1,043,095 +1.21(+7.39%)
Feb 07, 2014 16.47 16.56 16.18 16.37 129,182 -0.08(-0.49%)
Feb 06, 2014 16.16 16.71 16.16 16.45 164,699 +0.30(+1.89%)
Feb 05, 2014 16.28 16.67 16.09 16.14 183,109 -0.23(-1.42%)
Feb 04, 2014 16.25 16.52 15.92 16.37 155,433 +0.21(+1.33%)
Feb 03, 2014 16.97 17.05 16.11 16.16 188,431 -0.81(-4.75%)
Jan 31, 2014 16.66 17.33 16.53 16.96 212,185 -0.03(-0.16%)
Jan 30, 2014 17.31 17.42 16.97 16.99 126,336 -0.21(-1.20%)
Jan 29, 2014 17.11 17.30 16.86 17.20 211,127 -0.07(-0.41%)
Jan 28, 2014 17.11 17.53 17.11 17.27 189,782 +0.22(+1.31%)
Jan 27, 2014 17.33 17.46 16.89 17.05 134,316 -0.30(-1.70%)
Jan 24, 2014 17.44 17.44 17.20 17.34 224,068 -0.21(-1.22%)
Jan 23, 2014 17.59 17.65 17.31 17.56 223,647 -0.08(-0.46%)
Jan 22, 2014 17.56 17.70 17.48 17.64 264,376 +0.00(+0.00%)
Jan 21, 2014 17.64 17.73 17.45 17.64 139,134 +0.00(+0.00%)
Jan 17, 2014 17.65 17.64 17.64 17.64 452,946 -0.12(-0.66%)
Jan 16, 2014 17.71 17.93 17.57 17.75 267,074 +0.05(+0.30%)
Jan 15, 2014 17.63 17.73 17.64 17.70 122,619 +0.07(+0.41%)
Jan 14, 2014 17.45 17.73 17.37 17.63 382,632 +0.29(+1.65%)
Jan 13, 2014 18.26 18.26 17.31 17.34 681,480 -1.02(-5.56%)
Jan 10, 2014 17.87 18.39 17.87 18.36 336,306 +0.55(+3.07%)
Jan 09, 2014 17.94 18.07 17.65 17.82 124,062 -0.12(-0.65%)
Jan 08, 2014 17.85 18.16 17.63 17.93 271,231 +0.03(+0.15%)
Jan 07, 2014 17.65 18.08 17.51 17.91 331,569 +0.36(+2.04%)
Jan 06, 2014 18.00 18.06 17.53 17.55 187,231 -0.43(-2.39%)
Jan 03, 2014 17.85 18.33 17.85 17.98 189,494 +0.13(+0.75%)
Jan 02, 2014 17.73 17.95 17.66 17.84 437,646 +0.01(+0.05%)
Dec 31, 2013 17.84 17.83 17.83 17.83 352,527 +0.05(+0.30%)
Dec 30, 2013 17.79 18.08 17.75 17.78 261,109 -0.05(-0.30%)
Dec 27, 2013 18.03 18.07 17.64 17.83 336,469 -0.12(-0.65%)
Dec 26, 2013 17.95 18.22 17.78 17.95 260,136 +0.03(+0.15%)
Dec 24, 2013 17.76 18.21 17.71 17.92 139,545 +0.15(+0.86%)
Dec 23, 2013 17.96 18.14 17.72 17.77 470,709 -0.03(-0.15%)
Dec 20, 2013 16.76 17.82 16.76 17.80 839,591 +1.14(+6.82%)
Dec 19, 2013 16.13 16.74 16.13 16.66 863,057 +0.51(+3.16%)
Dec 18, 2013 15.85 16.88 15.69 16.15 1,040,456 +0.56(+3.56%)
Dec 17, 2013 15.39 15.73 15.20 15.60 334,089 +0.17(+1.10%)
Dec 16, 2013 15.49 15.59 15.22 15.43 383,421 -0.04(-0.23%)
Dec 13, 2013 15.48 15.62 15.39 15.46 148,342 -0.02(-0.12%)
Dec 12, 2013 15.62 15.69 15.48 15.48 215,412 -0.17(-1.09%)
Dec 11, 2013 15.95 15.99 15.48 15.65 180,029 -0.30(-1.90%)
Dec 10, 2013 16.33 16.61 15.85 15.95 280,363 -0.35(-2.14%)
Dec 09, 2013 16.00 16.35 15.96 16.30 293,932 +0.37(+2.30%)
Dec 06, 2013 15.93 16.30 15.61 15.93 260,851 +0.19(+1.19%)
Dec 05, 2013 15.75 15.93 15.41 15.75 398,948 +0.04(+0.28%)
Dec 04, 2013 15.43 15.95 15.22 15.70 548,419 +0.21(+1.38%)
Dec 03, 2013 15.39 15.51 15.17 15.49 479,923 +0.03(+0.17%)
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.