Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.267 9.568 9.173 9.413 546,251 -0.03(-0.36%)
Sep 29, 2011 9.774 9.964 9.173 9.448 469,142 -0.04(-0.45%)
Sep 28, 2011 9.637 9.654 9.207 9.491 671,609 -0.15(-1.60%)
Sep 27, 2011 9.448 10.04 9.448 9.646 392,750 +0.44(+4.76%)
Sep 26, 2011 9.095 9.233 8.734 9.207 221,505 +0.22(+2.49%)
Sep 23, 2011 8.734 9.104 8.674 8.984 304,885 +0.25(+2.85%)
Sep 22, 2011 8.751 8.975 8.605 8.734 520,122 -0.34(-3.70%)
Sep 21, 2011 9.216 9.388 9.061 9.070 540,538 -0.15(-1.59%)
Sep 20, 2011 9.611 9.757 9.198 9.216 527,652 -0.28(-2.99%)
Sep 19, 2011 9.560 9.646 9.147 9.499 699,022 -0.29(-2.99%)
Sep 16, 2011 10.02 10.13 9.620 9.792 934,816 -0.17(-1.73%)
Sep 15, 2011 10.01 10.12 9.689 9.964 748,998 +0.09(+0.87%)
Sep 14, 2011 9.852 10.12 9.508 9.878 654,947 +0.15(+1.50%)
Sep 13, 2011 9.749 9.903 9.551 9.731 361,239 +0.03(+0.27%)
Sep 12, 2011 9.423 9.809 9.423 9.706 367,366 +0.15(+1.61%)
Sep 09, 2011 9.920 9.997 9.449 9.552 354,587 -0.52(-5.19%)
Sep 08, 2011 10.40 10.50 9.903 10.07 307,914 -0.52(-4.93%)
Sep 07, 2011 10.07 10.61 10.07 10.60 280,915 +0.73(+7.38%)
Sep 06, 2011 9.654 9.928 9.517 9.868 286,093 -0.13(-1.29%)
Sep 02, 2011 10.27 10.34 9.963 9.997 400,945 -0.55(-5.20%)
Sep 01, 2011 11.04 11.16 10.41 10.55 613,341 -0.51(-4.65%)
Aug 31, 2011 11.24 11.44 10.86 11.06 494,213 -0.03(-0.23%)
Aug 30, 2011 11.51 11.56 10.84 11.08 703,846 -0.55(-4.71%)
Aug 29, 2011 10.49 11.80 10.42 11.63 745,748 +1.33(+12.88%)
Aug 26, 2011 9.003 10.37 8.841 10.31 1,462,263 +1.17(+12.85%)
Aug 25, 2011 9.457 9.524 8.995 9.132 862,042 -0.25(-2.65%)
Aug 24, 2011 9.260 9.577 9.209 9.380 533,226 +0.08(+0.83%)
Aug 23, 2011 9.097 9.303 8.883 9.303 609,498 +0.26(+2.84%)
Aug 22, 2011 9.449 9.449 8.960 9.046 331,022 -0.12(-1.31%)
Aug 19, 2011 9.337 9.671 9.132 9.166 458,377 -0.33(-3.52%)
Aug 18, 2011 10.13 10.16 9.406 9.500 758,778 -0.93(-8.87%)
Aug 17, 2011 10.64 10.85 10.37 10.43 275,628 -0.15(-1.38%)
Aug 16, 2011 10.81 10.84 10.48 10.57 285,608 -0.40(-3.67%)
Aug 15, 2011 10.60 11.13 10.58 10.97 313,333 +0.51(+4.91%)
Aug 12, 2011 9.834 10.48 9.766 10.46 504,967 +0.61(+6.17%)
Aug 11, 2011 9.671 9.997 9.500 9.851 852,462 +0.26(+2.68%)
Aug 10, 2011 10.07 10.14 9.560 9.594 597,520 -0.75(-7.21%)
Aug 09, 2011 10.53 10.53 9.629 10.34 746,739 +0.38(+3.78%)
Aug 08, 2011 10.53 10.66 9.937 9.963 723,206 -0.95(-8.71%)
Aug 05, 2011 11.61 11.61 10.68 10.91 757,908 -0.54(-4.71%)
Aug 04, 2011 12.19 12.19 11.45 11.45 603,047 -0.93(-7.47%)
Aug 03, 2011 12.46 12.50 12.04 12.38 551,783 -0.11(-0.89%)
Aug 02, 2011 13.42 13.54 12.46 12.49 426,870 -1.02(-7.55%)
Aug 01, 2011 13.63 13.74 13.14 13.51 778,450 +0.09(+0.64%)
Jul 29, 2011 13.24 13.66 13.24 13.42 379,549 -0.08(-0.57%)
Jul 28, 2011 13.32 13.71 13.30 13.50 506,131 +0.17(+1.29%)
Jul 27, 2011 13.42 13.49 13.07 13.33 599,934 -0.15(-1.08%)
Jul 26, 2011 13.71 13.71 13.39 13.47 298,001 -0.20(-1.44%)
Jul 25, 2011 13.88 13.97 13.63 13.67 162,249 -0.37(-2.62%)
Jul 22, 2011 14.02 14.06 13.97 14.04 145,759 -0.10(-0.73%)
Jul 21, 2011 13.92 14.17 13.87 14.14 199,346 +0.33(+2.42%)
Jul 20, 2011 13.99 14.02 13.71 13.81 147,225 -0.15(-1.04%)
Jul 19, 2011 13.86 14.01 13.77 13.95 199,998 +0.24(+1.75%)
Jul 18, 2011 13.78 13.88 13.56 13.71 248,852 -0.14(-0.99%)
Jul 15, 2011 13.91 14.20 13.78 13.85 337,197 -0.02(-0.12%)
Jul 14, 2011 14.37 14.48 13.85 13.87 299,293 -0.47(-3.29%)
Jul 13, 2011 14.42 14.55 14.17 14.34 406,226 -0.02(-0.12%)
Jul 12, 2011 14.09 14.47 13.99 14.36 607,492 +0.21(+1.51%)
Jul 11, 2011 14.07 14.25 13.85 14.14 398,861 -0.15(-1.02%)
Jul 08, 2011 14.19 14.38 14.07 14.29 288,061 -0.14(-0.95%)
Jul 07, 2011 14.24 14.61 14.23 14.43 278,718 +0.36(+2.56%)
Jul 06, 2011 14.21 14.25 13.98 14.07 301,559 -0.19(-1.32%)
Jul 05, 2011 14.24 14.37 14.06 14.25 272,006 +0.02(+0.12%)
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.