Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.83 17.95 17.75 17.83 146,855 +0.02(+0.10%)
Jul 30, 2015 17.82 17.96 17.67 17.81 151,936 -0.04(-0.25%)
Jul 29, 2015 17.71 17.93 17.48 17.86 255,063 +0.08(+0.45%)
Jul 28, 2015 17.74 17.91 17.48 17.78 181,837 +0.13(+0.75%)
Jul 27, 2015 17.83 17.87 17.48 17.64 202,692 -0.28(-1.54%)
Jul 24, 2015 18.45 18.58 17.74 17.92 352,479 -0.53(-2.89%)
Jul 23, 2015 18.69 18.78 18.45 18.45 245,812 -0.20(-1.09%)
Jul 22, 2015 18.61 18.74 18.47 18.66 292,225 -0.08(-0.43%)
Jul 21, 2015 18.99 19.07 18.74 18.74 366,798 -0.28(-1.45%)
Jul 20, 2015 18.67 19.02 18.51 19.01 343,327 +0.27(+1.42%)
Jul 17, 2015 18.68 18.83 18.65 18.75 209,467 +0.01(+0.05%)
Jul 16, 2015 18.73 18.83 18.57 18.74 277,965 +0.03(+0.14%)
Jul 15, 2015 18.84 18.84 18.45 18.71 243,686 -0.16(-0.85%)
Jul 14, 2015 18.97 19.23 18.83 18.87 171,183 -0.17(-0.89%)
Jul 13, 2015 18.91 19.11 18.91 19.04 105,805 +0.21(+1.13%)
Jul 10, 2015 18.52 18.86 18.36 18.83 180,001 +0.46(+2.51%)
Jul 09, 2015 18.57 18.69 18.34 18.36 210,993 -0.07(-0.39%)
Jul 08, 2015 18.37 18.65 18.25 18.44 275,591 -0.03(-0.14%)
Jul 07, 2015 18.78 18.78 18.09 18.46 252,400 -0.38(-2.03%)
Jul 06, 2015 18.70 19.03 18.50 18.84 202,672 +0.05(+0.28%)
Jul 02, 2015 18.82 18.79 18.79 18.79 261,031 -0.04(-0.19%)
Jul 01, 2015 19.30 19.30 18.75 18.83 382,892 -0.20(-1.07%)
Jun 30, 2015 19.17 19.31 18.87 19.03 288,752 -0.06(-0.33%)
Jun 29, 2015 19.44 19.47 19.04 19.09 263,568 -0.35(-1.78%)
Jun 26, 2015 19.17 19.47 18.94 19.44 498,256 +0.34(+1.77%)
Jun 25, 2015 18.33 19.26 18.32 19.10 376,902 +1.13(+6.27%)
Jun 24, 2015 17.80 18.00 17.72 17.97 224,366 +0.21(+1.20%)
Jun 23, 2015 17.97 18.12 17.73 17.76 234,832 -0.22(-1.23%)
Jun 22, 2015 18.04 18.09 17.88 17.98 173,281 +0.12(+0.65%)
Jun 19, 2015 17.74 17.96 17.64 17.87 378,439 +0.18(+1.00%)
Jun 18, 2015 17.66 17.78 17.52 17.69 202,616 +0.11(+0.61%)
Jun 17, 2015 17.90 18.00 17.34 17.58 249,927 -0.28(-1.59%)
Jun 16, 2015 16.86 17.96 16.75 17.87 432,158 +1.17(+7.02%)
Jun 15, 2015 16.69 16.86 16.48 16.69 244,472 -0.05(-0.32%)
Jun 12, 2015 16.67 16.79 16.54 16.75 226,946 +0.01(+0.05%)
Jun 11, 2015 16.38 16.75 16.25 16.74 314,139 +0.35(+2.11%)
Jun 10, 2015 16.46 16.55 16.38 16.39 472,964 +0.06(+0.38%)
Jun 09, 2015 16.66 16.70 16.25 16.33 225,394 -0.35(-2.07%)
Jun 08, 2015 16.69 16.75 16.58 16.68 208,823 -0.03(-0.16%)
Jun 05, 2015 16.53 16.82 16.72 16.70 313,372 -0.02(-0.11%)
Jun 04, 2015 16.97 16.99 16.63 16.72 631,157 -0.25(-1.46%)
Jun 03, 2015 16.39 17.65 16.29 16.97 1,009,195 +1.58(+10.25%)
Jun 02, 2015 15.75 15.99 15.36 15.39 597,042 -0.39(-2.47%)
Jun 01, 2015 15.87 15.96 15.62 15.78 124,604 +0.02(+0.11%)
May 29, 2015 15.96 16.04 15.61 15.76 133,041 -0.10(-0.61%)
May 28, 2015 15.91 15.97 15.78 15.86 102,820 -0.09(-0.56%)
May 27, 2015 15.95 16.06 15.72 15.95 161,896 +0.07(+0.45%)
May 26, 2015 16.06 16.06 15.60 15.88 232,690 -0.19(-1.21%)
May 22, 2015 16.23 16.07 16.07 16.07 110,033 -0.16(-0.98%)
May 21, 2015 16.29 16.35 16.14 16.23 127,115 -0.07(-0.43%)
May 20, 2015 16.30 16.38 16.09 16.30 109,371 +0.02(+0.11%)
May 19, 2015 16.45 16.46 16.16 16.29 154,407 -0.10(-0.59%)
May 18, 2015 16.34 16.53 16.17 16.38 166,082 +0.04(+0.27%)
May 15, 2015 16.39 16.45 16.19 16.34 219,345 -0.05(-0.32%)
May 14, 2015 16.49 16.58 16.33 16.39 174,913 +0.00(+0.00%)
May 13, 2015 16.50 16.53 16.33 16.39 204,808 -0.02(-0.11%)
May 12, 2015 16.61 16.61 16.14 16.41 157,259 -0.27(-1.65%)
May 11, 2015 16.62 16.88 16.58 16.69 91,671 +0.10(+0.59%)
May 08, 2015 16.84 16.94 16.59 16.59 93,060 -0.11(-0.64%)
May 07, 2015 16.59 16.78 16.46 16.69 67,884 +0.04(+0.21%)
May 06, 2015 16.69 16.69 16.44 16.66 64,639 -0.01(-0.05%)
May 05, 2015 16.59 16.79 16.57 16.67 149,456 +0.04(+0.27%)
May 04, 2015 16.84 16.88 16.53 16.62 133,065 -0.18(-1.05%)
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.