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, 2015 17.78 17.89 17.70 17.78 147,283 +0.02(+0.10%)
Jul 30, 2015 17.77 17.90 17.62 17.76 152,379 -0.04(-0.25%)
Jul 29, 2015 17.66 17.88 17.43 17.81 255,807 +0.08(+0.45%)
Jul 28, 2015 17.69 17.86 17.43 17.73 182,367 +0.13(+0.75%)
Jul 27, 2015 17.78 17.82 17.43 17.59 203,283 -0.27(-1.54%)
Jul 24, 2015 18.40 18.52 17.69 17.87 353,507 -0.53(-2.89%)
Jul 23, 2015 18.64 18.73 18.40 18.40 246,529 -0.20(-1.09%)
Jul 22, 2015 18.56 18.68 18.42 18.60 293,077 -0.08(-0.43%)
Jul 21, 2015 18.94 19.01 18.68 18.68 367,867 -0.27(-1.45%)
Jul 20, 2015 18.61 18.97 18.45 18.96 344,328 +0.27(+1.42%)
Jul 17, 2015 18.63 18.77 18.60 18.69 210,078 +0.01(+0.05%)
Jul 16, 2015 18.67 18.77 18.51 18.68 278,775 +0.03(+0.14%)
Jul 15, 2015 18.79 18.79 18.40 18.66 244,397 -0.16(-0.85%)
Jul 14, 2015 18.91 19.17 18.77 18.82 171,682 -0.17(-0.89%)
Jul 13, 2015 18.85 19.05 18.85 18.98 106,113 +0.21(+1.13%)
Jul 10, 2015 18.47 18.81 18.31 18.77 180,525 +0.46(+2.51%)
Jul 09, 2015 18.51 18.64 18.28 18.31 211,608 -0.07(-0.39%)
Jul 08, 2015 18.32 18.59 18.20 18.38 276,395 -0.03(-0.14%)
Jul 07, 2015 18.73 18.73 18.04 18.41 253,136 -0.38(-2.03%)
Jul 06, 2015 18.65 18.97 18.44 18.79 203,263 +0.05(+0.28%)
Jul 02, 2015 18.76 18.74 18.74 18.74 261,792 -0.04(-0.19%)
Jul 01, 2015 19.24 19.24 18.70 18.77 384,008 -0.20(-1.07%)
Jun 30, 2015 19.12 19.26 18.82 18.97 289,594 -0.06(-0.33%)
Jun 29, 2015 19.38 19.41 18.98 19.04 264,336 -0.35(-1.78%)
Jun 26, 2015 19.12 19.42 18.89 19.38 499,708 +0.34(+1.77%)
Jun 25, 2015 18.28 19.21 18.27 19.05 378,001 +1.12(+6.27%)
Jun 24, 2015 17.74 17.95 17.67 17.92 225,020 +0.21(+1.20%)
Jun 23, 2015 17.92 18.07 17.68 17.71 235,516 -0.22(-1.23%)
Jun 22, 2015 17.98 18.04 17.83 17.93 173,786 +0.12(+0.65%)
Jun 19, 2015 17.69 17.90 17.59 17.82 379,543 +0.18(+1.00%)
Jun 18, 2015 17.61 17.73 17.47 17.64 203,207 +0.11(+0.61%)
Jun 17, 2015 17.85 17.95 17.29 17.53 250,656 -0.28(-1.59%)
Jun 16, 2015 16.81 17.91 16.70 17.82 433,418 +1.17(+7.02%)
Jun 15, 2015 16.65 16.81 16.43 16.65 245,185 -0.05(-0.32%)
Jun 12, 2015 16.62 16.74 16.50 16.70 227,607 +0.01(+0.05%)
Jun 11, 2015 16.33 16.70 16.20 16.69 315,055 +0.35(+2.11%)
Jun 10, 2015 16.42 16.50 16.33 16.35 474,343 +0.06(+0.38%)
Jun 09, 2015 16.61 16.65 16.20 16.28 226,051 -0.34(-2.07%)
Jun 08, 2015 16.64 16.70 16.53 16.63 209,432 -0.03(-0.16%)
Jun 05, 2015 16.49 16.77 16.67 16.65 314,285 -0.02(-0.11%)
Jun 04, 2015 16.92 16.94 16.58 16.67 632,998 -0.25(-1.46%)
Jun 03, 2015 16.35 17.60 16.24 16.92 1,012,137 +1.57(+10.25%)
Jun 02, 2015 15.70 15.94 15.32 15.35 598,782 -0.39(-2.47%)
Jun 01, 2015 15.82 15.91 15.58 15.74 124,968 +0.02(+0.11%)
May 29, 2015 15.91 15.99 15.57 15.72 133,429 -0.10(-0.61%)
May 28, 2015 15.87 15.92 15.74 15.81 103,120 -0.09(-0.56%)
May 27, 2015 15.90 16.02 15.67 15.90 162,368 +0.07(+0.45%)
May 26, 2015 16.01 16.01 15.56 15.83 233,368 -0.19(-1.21%)
May 22, 2015 16.19 16.03 16.03 16.03 110,353 -0.16(-0.98%)
May 21, 2015 16.24 16.30 16.09 16.19 127,486 -0.07(-0.43%)
May 20, 2015 16.26 16.33 16.04 16.26 109,690 +0.02(+0.11%)
May 19, 2015 16.41 16.42 16.12 16.24 154,857 -0.10(-0.59%)
May 18, 2015 16.29 16.49 16.12 16.34 166,566 +0.04(+0.27%)
May 15, 2015 16.35 16.40 16.14 16.29 219,984 -0.05(-0.32%)
May 14, 2015 16.44 16.53 16.28 16.35 175,423 +0.00(+0.00%)
May 13, 2015 16.45 16.49 16.28 16.35 205,405 -0.02(-0.11%)
May 12, 2015 16.56 16.56 16.09 16.36 157,717 -0.27(-1.65%)
May 11, 2015 16.57 16.83 16.53 16.64 91,938 +0.10(+0.59%)
May 08, 2015 16.79 16.89 16.54 16.54 93,332 -0.11(-0.64%)
May 07, 2015 16.54 16.73 16.42 16.65 68,082 +0.04(+0.21%)
May 06, 2015 16.64 16.64 16.39 16.61 64,828 -0.01(-0.05%)
May 05, 2015 16.54 16.74 16.52 16.62 149,892 +0.04(+0.27%)
May 04, 2015 16.79 16.83 16.48 16.57 133,453 -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.