Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

29.06 -0.35 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.959 10.08 9.858 9.976 271,912 +0.01(+0.08%)
Jul 30, 2009 10.19 10.19 9.909 9.967 177,454 -0.10(-1.00%)
Jul 29, 2009 9.691 10.07 9.640 10.07 183,672 +0.24(+2.48%)
Jul 28, 2009 9.716 10.01 9.707 9.825 254,435 -0.01(-0.09%)
Jul 27, 2009 9.942 9.959 9.657 9.833 284,420 -0.10(-1.01%)
Jul 24, 2009 9.993 10.25 9.867 9.934 1,311 -0.13(-1.33%)
Jul 23, 2009 9.984 10.18 9.858 10.07 460,135 +0.11(+1.10%)
Jul 22, 2009 10.07 10.21 9.926 9.959 129,896 -0.21(-2.06%)
Jul 21, 2009 10.09 10.17 9.766 10.17 91,196 +0.18(+1.76%)
Jul 20, 2009 10.21 10.42 9.892 9.993 169,573 -0.10(-1.00%)
Jul 17, 2009 9.976 10.31 9.942 10.09 144,235 +0.05(+0.50%)
Jul 16, 2009 9.833 10.08 9.749 10.04 102,648 -0.01(-0.08%)
Jul 15, 2009 9.456 10.06 9.454 10.05 213,095 +0.80(+8.61%)
Jul 14, 2009 9.045 9.321 8.793 9.254 195,190 +0.18(+1.94%)
Jul 13, 2009 8.625 9.095 8.617 9.078 179,151 +0.50(+5.87%)
Jul 10, 2009 8.424 8.826 8.348 8.575 160,603 +0.11(+1.29%)
Jul 09, 2009 8.776 8.910 8.424 8.466 180,424 -0.21(-2.42%)
Jul 08, 2009 9.061 9.162 8.164 8.675 270,288 -0.25(-2.82%)
Jul 07, 2009 8.818 9.179 8.768 8.927 176,226 +0.17(+1.92%)
Jul 06, 2009 9.238 9.447 8.642 8.759 219,439 -0.60(-6.37%)
Jul 02, 2009 9.800 9.800 9.355 9.355 154,993 -0.70(-6.93%)
Jul 01, 2009 9.540 10.13 9.523 10.05 239,910 +0.64(+6.77%)
Jun 30, 2009 9.481 9.691 9.263 9.414 157,377 +0.00(+0.00%)
Jun 29, 2009 9.682 9.808 9.204 9.414 144,079 -0.24(-2.52%)
Jun 26, 2009 9.531 9.833 9.187 9.657 402,143 +0.08(+0.88%)
Jun 25, 2009 9.422 9.582 9.238 9.573 141,947 +0.38(+4.11%)
Jun 24, 2009 9.003 9.414 9.003 9.196 218,377 +0.33(+3.69%)
Jun 23, 2009 8.826 9.582 8.642 8.868 262,587 +0.15(+1.73%)
Jun 22, 2009 9.196 9.363 8.650 8.717 306,990 -0.59(-6.31%)
Jun 19, 2009 9.397 9.733 8.994 9.305 237,996 +0.06(+0.64%)
Jun 18, 2009 9.019 9.347 8.734 9.246 142,301 +0.25(+2.80%)
Jun 17, 2009 8.894 9.162 8.441 8.994 129,172 +0.10(+1.13%)
Jun 16, 2009 9.280 9.540 8.885 8.894 117,451 -0.24(-2.66%)
Jun 15, 2009 9.338 9.338 8.835 9.137 146,553 -0.30(-3.20%)
Jun 12, 2009 9.590 9.590 9.103 9.439 138,028 -0.23(-2.34%)
Jun 11, 2009 9.783 10.12 9.607 9.665 161,879 -0.03(-0.26%)
Jun 10, 2009 10.10 10.22 9.440 9.691 210,181 -0.33(-3.26%)
Jun 09, 2009 10.00 10.28 9.615 10.02 171,548 +0.13(+1.35%)
Jun 08, 2009 9.992 10.20 9.523 9.883 118,035 -0.24(-2.40%)
Jun 05, 2009 10.46 10.46 9.958 10.13 122,590 -0.17(-1.63%)
Jun 04, 2009 10.39 10.49 9.942 10.29 235,927 -0.06(-0.57%)
Jun 03, 2009 10.22 10.37 9.942 10.35 231,945 +0.07(+0.65%)
Jun 02, 2009 10.18 10.59 9.984 10.28 246,308 -0.01(-0.08%)
Jun 01, 2009 9.440 10.32 9.255 10.29 226,039 +1.05(+11.41%)
May 29, 2009 8.887 9.239 8.368 9.239 221,969 +0.01(+0.09%)
May 28, 2009 9.858 10.07 8.611 9.230 155,520 -0.48(-4.91%)
May 27, 2009 9.791 10.05 9.573 9.707 248,686 -0.20(-2.03%)
May 26, 2009 8.912 10.20 8.912 9.908 389,275 +0.85(+9.43%)
May 22, 2009 8.921 9.147 8.737 9.055 198,147 +0.18(+2.08%)
May 21, 2009 8.176 9.087 8.059 8.871 243,197 +0.45(+5.37%)
May 20, 2009 8.511 8.954 8.385 8.419 186,912 -0.03(-0.40%)
May 19, 2009 8.427 8.762 8.226 8.452 137,931 -0.01(-0.10%)
May 18, 2009 8.134 8.502 7.833 8.460 125,666 +0.45(+5.64%)
May 15, 2009 7.933 8.226 7.774 8.009 149,733 +0.08(+0.95%)
May 14, 2009 7.716 8.235 7.473 7.933 148,956 +0.30(+3.95%)
May 13, 2009 8.109 8.310 7.465 7.632 179,662 -0.65(-7.88%)
May 12, 2009 8.410 8.519 7.866 8.285 140,770 -0.09(-1.10%)
May 11, 2009 8.653 8.845 8.243 8.377 88,275 -0.51(-5.74%)
May 08, 2009 8.611 8.954 8.368 8.887 187,827 +0.45(+5.36%)
May 07, 2009 9.515 9.515 8.368 8.435 110,705 -0.91(-9.76%)
May 06, 2009 9.523 9.532 8.845 9.348 128,987 -0.06(-0.62%)
May 05, 2009 9.481 9.523 9.013 9.406 153,373 -0.13(-1.32%)
May 04, 2009 8.804 9.624 8.720 9.532 226,567 +0.87(+10.05%)
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.