Quanex Building Products Corp (NY: NX )

29.06 -0.35 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.44 15.14 14.28 14.82 801,146 +0.58(+4.10%)
Jul 30, 2013 14.02 14.33 13.92 14.23 258,655 +0.23(+1.62%)
Jul 29, 2013 14.06 14.12 13.84 14.01 282,987 -0.05(-0.37%)
Jul 26, 2013 14.46 14.57 14.00 14.06 801,841 -0.50(-3.41%)
Jul 25, 2013 14.46 14.73 14.00 14.55 538,012 +0.03(+0.24%)
Jul 24, 2013 14.91 14.98 14.48 14.52 306,041 -0.31(-2.11%)
Jul 23, 2013 14.75 15.03 14.71 14.83 886,357 +0.10(+0.71%)
Jul 22, 2013 15.15 15.09 14.48 14.73 478,073 -0.37(-2.42%)
Jul 19, 2013 14.87 15.22 14.86 15.09 293,516 +0.15(+0.99%)
Jul 18, 2013 15.06 15.40 14.90 14.95 379,602 -0.11(-0.75%)
Jul 17, 2013 15.06 15.23 14.83 15.06 202,126 +0.04(+0.29%)
Jul 16, 2013 15.28 15.33 14.95 15.02 340,885 -0.20(-1.32%)
Jul 15, 2013 15.17 15.38 15.16 15.22 255,308 +0.09(+0.58%)
Jul 12, 2013 14.82 15.18 14.71 15.13 263,603 +0.30(+2.05%)
Jul 11, 2013 14.73 14.91 14.70 14.82 573,708 +0.30(+2.04%)
Jul 10, 2013 14.55 14.63 14.27 14.53 699,093 -0.03(-0.18%)
Jul 09, 2013 14.81 14.82 14.23 14.55 1,090,991 -0.27(-1.82%)
Jul 08, 2013 14.89 15.17 14.81 14.82 305,776 -0.01(-0.06%)
Jul 05, 2013 14.84 14.86 14.30 14.83 303,703 +0.18(+1.25%)
Jul 03, 2013 14.54 14.78 14.54 14.65 194,310 +0.01(+0.06%)
Jul 02, 2013 14.70 14.90 14.56 14.64 311,623 -0.10(-0.71%)
Jul 01, 2013 14.70 14.88 14.57 14.75 290,648 +0.09(+0.59%)
Jun 28, 2013 14.56 15.05 14.44 14.66 795,060 +0.42(+2.93%)
Jun 26, 2013 14.41 14.72 14.14 14.24 430,863 -0.08(-0.55%)
Jun 25, 2013 14.33 14.50 14.14 14.32 493,895 +0.16(+1.11%)
Jun 24, 2013 14.69 14.71 13.82 14.16 690,853 -0.56(-3.78%)
Jun 21, 2013 14.80 15.31 13.88 14.72 4,268,218 -0.03(-0.18%)
Jun 20, 2013 15.54 15.54 14.66 14.75 871,870 -0.71(-4.62%)
Jun 19, 2013 15.64 15.79 15.42 15.46 378,945 -0.20(-1.28%)
Jun 18, 2013 15.72 15.91 15.51 15.66 696,522 -0.01(-0.06%)
Jun 17, 2013 15.54 16.40 15.42 15.67 758,302 +0.24(+1.58%)
Jun 14, 2013 15.47 15.65 15.35 15.42 186,923 -0.03(-0.23%)
Jun 13, 2013 14.96 15.52 14.86 15.46 186,596 +0.50(+3.32%)
Jun 12, 2013 15.08 15.24 14.83 14.96 492,634 +0.00(+0.00%)
Jun 11, 2013 15.08 15.26 14.85 14.96 652,257 -0.36(-2.38%)
Jun 10, 2013 15.55 15.60 15.13 15.33 756,208 -0.18(-1.18%)
Jun 07, 2013 16.06 16.46 15.41 15.51 760,788 -0.70(-4.34%)
Jun 06, 2013 15.89 16.21 15.74 16.21 789,538 +0.28(+1.74%)
Jun 05, 2013 15.82 16.11 15.67 15.94 949,605 +0.07(+0.44%)
Jun 04, 2013 15.97 16.13 15.81 15.87 899,746 -0.12(-0.76%)
Jun 03, 2013 16.14 16.20 15.70 15.99 837,069 -0.09(-0.54%)
May 31, 2013 15.71 16.12 15.64 16.07 535,583 +0.30(+1.87%)
May 30, 2013 15.74 15.90 15.54 15.78 149,322 +0.03(+0.17%)
May 29, 2013 15.99 16.01 15.54 15.75 213,477 -0.40(-2.47%)
May 28, 2013 16.01 16.24 15.90 16.15 379,440 +0.45(+2.88%)
May 24, 2013 15.61 15.79 15.49 15.70 178,762 -0.02(-0.11%)
May 23, 2013 15.41 15.91 15.32 15.72 316,131 +0.07(+0.44%)
May 22, 2013 16.08 16.30 15.61 15.65 345,004 -0.38(-2.38%)
May 21, 2013 15.69 16.22 15.69 16.03 406,168 +0.38(+2.44%)
May 20, 2013 15.61 15.85 15.57 15.65 189,929 +0.02(+0.11%)
May 17, 2013 15.48 15.72 15.41 15.63 692,255 +0.23(+1.52%)
May 16, 2013 15.61 15.68 15.24 15.40 245,216 -0.31(-1.99%)
May 15, 2013 15.05 15.74 14.96 15.71 611,267 +0.59(+3.91%)
May 13, 2013 15.28 15.29 15.05 15.12 105,906 -0.16(-1.02%)
May 10, 2013 15.37 15.49 15.25 15.28 207,102 -0.03(-0.23%)
May 09, 2013 15.35 15.47 15.24 15.31 174,853 +0.01(+0.06%)
May 08, 2013 14.96 15.30 14.89 15.30 349,994 +0.34(+2.26%)
May 07, 2013 15.13 15.32 14.91 14.96 182,438 -0.13(-0.86%)
May 06, 2013 15.28 15.29 15.03 15.09 98,670 -0.12(-0.80%)
May 03, 2013 14.53 15.37 14.33 15.21 860,266 +0.89(+6.18%)
May 02, 2013 14.01 14.43 13.95 14.33 202,250 +0.43(+3.06%)
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.