Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.82 17.95 17.57 17.58 241,700 -0.37(-2.04%)
Mar 30, 2015 17.64 18.03 17.64 17.94 130,596 +0.39(+2.23%)
Mar 27, 2015 17.45 17.59 17.33 17.55 84,804 +0.06(+0.36%)
Mar 26, 2015 17.61 17.74 17.35 17.49 120,250 -0.13(-0.76%)
Mar 25, 2015 18.17 18.25 17.61 17.62 155,485 -0.45(-2.51%)
Mar 24, 2015 18.07 18.20 17.84 18.08 127,576 -0.04(-0.20%)
Mar 23, 2015 18.10 18.22 17.95 18.11 129,869 +0.03(+0.15%)
Mar 20, 2015 17.58 18.12 17.58 18.09 868,745 +0.64(+3.67%)
Mar 19, 2015 17.26 17.49 17.23 17.45 161,746 +0.11(+0.62%)
Mar 18, 2015 16.97 17.35 16.80 17.34 188,469 +0.37(+2.20%)
Mar 17, 2015 16.86 17.10 16.73 16.96 264,925 +0.15(+0.90%)
Mar 16, 2015 16.96 16.96 16.78 16.81 183,051 -0.07(-0.42%)
Mar 13, 2015 17.04 17.05 16.60 16.88 128,583 -0.16(-0.94%)
Mar 12, 2015 16.85 17.06 16.79 17.04 183,036 +0.32(+1.92%)
Mar 11, 2015 16.80 16.84 16.61 16.72 184,238 -0.09(-0.53%)
Mar 10, 2015 17.11 17.11 16.80 16.81 262,405 -0.45(-2.62%)
Mar 09, 2015 17.70 17.76 17.27 17.27 244,949 -0.38(-2.17%)
Mar 06, 2015 17.67 17.87 17.52 17.65 185,861 -0.20(-1.10%)
Mar 05, 2015 17.91 17.91 17.59 17.84 139,307 -0.05(-0.30%)
Mar 04, 2015 18.12 17.96 17.75 17.90 219,835 -0.06(-0.35%)
Mar 03, 2015 19.36 19.36 17.64 17.96 484,437 +0.18(+1.00%)
Mar 02, 2015 17.45 17.88 17.33 17.78 273,981 +0.37(+2.14%)
Feb 27, 2015 17.52 17.52 17.28 17.41 531,660 -0.16(-0.91%)
Feb 26, 2015 17.35 17.66 17.24 17.57 247,874 +0.24(+1.38%)
Feb 25, 2015 17.48 17.48 17.17 17.33 150,194 -0.20(-1.12%)
Feb 24, 2015 17.59 17.70 17.27 17.52 291,419 +0.06(+0.36%)
Feb 23, 2015 17.48 17.50 17.27 17.46 225,417 -0.01(-0.05%)
Feb 20, 2015 17.26 17.58 17.18 17.47 219,906 +0.24(+1.39%)
Feb 19, 2015 17.27 17.28 17.12 17.23 98,071 -0.04(-0.26%)
Feb 18, 2015 17.21 17.30 17.18 17.28 137,126 -0.01(-0.05%)
Feb 17, 2015 17.39 17.45 17.22 17.28 137,548 -0.05(-0.31%)
Feb 13, 2015 17.36 17.34 17.34 17.34 197,043 +0.02(+0.10%)
Feb 12, 2015 16.99 17.39 16.99 17.32 228,330 +0.41(+2.42%)
Feb 11, 2015 16.99 17.14 16.82 16.91 191,791 -0.09(-0.52%)
Feb 10, 2015 17.28 17.28 16.89 17.00 259,560 -0.14(-0.83%)
Feb 09, 2015 17.09 17.40 17.03 17.14 294,021 +0.05(+0.31%)
Feb 06, 2015 17.68 17.68 16.99 17.09 645,700 -0.57(-3.22%)
Feb 05, 2015 17.49 17.74 17.40 17.66 171,717 +0.19(+1.07%)
Feb 04, 2015 17.37 17.64 17.24 17.47 207,542 +0.11(+0.61%)
Feb 03, 2015 17.27 17.49 17.20 17.36 297,289 +0.22(+1.30%)
Feb 02, 2015 16.82 17.28 16.76 17.14 235,361 +0.41(+2.44%)
Jan 30, 2015 16.80 16.96 16.52 16.73 1,115,312 -0.14(-0.84%)
Jan 29, 2015 16.77 16.97 16.69 16.88 274,718 +0.13(+0.80%)
Jan 28, 2015 17.07 17.11 16.61 16.74 298,753 -0.23(-1.36%)
Jan 27, 2015 16.88 17.25 16.88 16.97 301,385 -0.07(-0.42%)
Jan 26, 2015 16.75 17.09 16.64 17.04 230,390 +0.33(+1.97%)
Jan 23, 2015 16.68 16.80 16.57 16.72 239,185 -0.01(-0.05%)
Jan 22, 2015 16.52 16.77 16.29 16.72 199,970 +0.34(+2.06%)
Jan 21, 2015 16.40 16.52 16.16 16.39 397,055 -0.08(-0.49%)
Jan 20, 2015 16.80 16.88 16.18 16.47 307,196 -0.33(-1.96%)
Jan 16, 2015 16.33 16.95 16.33 16.80 347,490 +0.41(+2.49%)
Jan 15, 2015 16.80 16.88 16.26 16.39 304,311 -0.31(-1.86%)
Jan 14, 2015 16.57 16.84 16.50 16.70 255,584 -0.06(-0.37%)
Jan 13, 2015 16.94 17.20 16.50 16.76 448,313 -0.04(-0.26%)
Jan 12, 2015 16.74 16.99 16.50 16.80 288,172 +0.05(+0.32%)
Jan 09, 2015 16.72 16.89 16.60 16.75 320,806 +0.03(+0.16%)
Jan 08, 2015 16.32 16.74 16.22 16.72 327,228 +0.57(+3.52%)
Jan 07, 2015 16.04 16.40 15.92 16.16 242,640 +0.20(+1.22%)
Jan 06, 2015 16.24 16.33 15.79 15.96 220,974 -0.26(-1.59%)
Jan 05, 2015 16.38 16.48 16.08 16.22 288,572 -0.30(-1.83%)
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.