Skip to main content

Quanex Building Products Corp (NY: NX )

29.43 +0.06 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.90 17.17 16.40 16.90 1,386,041 +1.34(+8.61%)
May 27, 2010 15.38 15.66 15.19 15.56 297,556 +0.64(+4.26%)
May 26, 2010 14.93 15.43 14.76 14.93 1,609 +0.03(+0.17%)
May 25, 2010 14.54 15.02 14.12 14.90 298,516 -0.03(-0.17%)
May 24, 2010 14.83 15.44 14.56 14.93 292,597 +0.04(+0.28%)
May 21, 2010 14.47 15.00 14.33 14.88 518,978 +0.31(+2.15%)
May 20, 2010 14.61 14.98 14.56 14.57 738,318 -0.56(-3.70%)
May 19, 2010 15.55 15.83 15.01 15.13 336,524 -0.53(-3.36%)
May 18, 2010 16.41 16.50 15.54 15.66 2,476 -0.51(-3.15%)
May 17, 2010 16.39 16.74 15.60 16.17 289,375 -0.09(-0.57%)
May 14, 2010 16.26 16.48 15.86 16.26 228,232 -0.34(-2.04%)
May 13, 2010 16.96 17.16 16.39 16.60 278,249 -0.36(-2.10%)
May 12, 2010 16.31 16.98 16.22 16.95 329,093 +0.75(+4.61%)
May 11, 2010 15.97 16.36 15.83 16.21 375,867 +0.34(+2.14%)
May 10, 2010 15.74 15.95 15.69 15.87 650,690 +0.60(+3.94%)
May 07, 2010 16.08 16.08 15.04 15.27 542,717 -0.06(-0.39%)
May 06, 2010 16.09 16.35 14.88 15.33 512,171 -0.83(-5.14%)
May 05, 2010 16.06 16.24 15.94 16.16 342,680 +0.00(+0.00%)
May 04, 2010 16.11 16.26 15.82 16.16 288,042 -0.30(-1.80%)
May 03, 2010 16.11 16.53 16.02 16.45 432,486 +0.34(+2.11%)
Apr 30, 2010 16.37 16.53 16.05 16.11 476,462 -0.24(-1.45%)
Apr 29, 2010 15.99 16.36 15.70 16.35 269,767 +0.59(+3.77%)
Apr 28, 2010 16.07 16.33 15.65 15.76 150,170 -0.20(-1.27%)
Apr 27, 2010 16.35 16.56 15.91 15.96 196,304 -0.45(-2.74%)
Apr 26, 2010 16.45 16.81 16.35 16.41 293,014 -0.03(-0.15%)
Apr 23, 2010 16.23 16.52 16.07 16.44 269,732 +0.26(+1.63%)
Apr 22, 2010 14.66 16.18 14.66 16.17 350,020 +1.27(+8.54%)
Apr 21, 2010 14.92 14.99 14.78 14.90 203,692 -0.03(-0.17%)
Apr 20, 2010 15.01 15.07 14.83 14.93 193,260 +0.00(+0.00%)
Apr 19, 2010 14.83 15.05 14.80 14.93 234,614 -0.04(-0.28%)
Apr 16, 2010 15.11 15.11 14.83 14.97 217,459 -0.16(-1.07%)
Apr 15, 2010 15.13 15.26 14.94 15.13 198,294 -0.05(-0.34%)
Apr 14, 2010 15.01 15.25 15.01 15.18 320,408 +0.22(+1.47%)
Apr 13, 2010 15.07 15.21 14.77 14.96 264,078 -0.05(-0.34%)
Apr 12, 2010 15.08 15.12 14.91 15.01 311,730 +0.04(+0.28%)
Apr 09, 2010 14.71 15.06 14.56 14.97 284,264 +0.22(+1.50%)
Apr 08, 2010 14.48 14.88 14.16 14.75 229,911 +0.14(+0.99%)
Apr 07, 2010 14.74 15.27 14.45 14.60 336,096 -0.23(-1.54%)
Apr 06, 2010 14.50 15.02 14.44 14.83 329,501 +0.19(+1.27%)
Apr 05, 2010 14.35 14.72 14.17 14.65 226,755 +0.35(+2.43%)
Apr 01, 2010 14.10 14.30 14.30 14.30 206,456 +0.28(+2.00%)
Mar 31, 2010 14.03 14.43 13.95 14.02 310,286 -0.13(-0.90%)
Mar 30, 2010 14.16 14.24 13.92 14.15 259,848 -0.03(-0.24%)
Mar 29, 2010 13.79 14.24 13.70 14.18 271,558 +0.41(+2.96%)
Mar 26, 2010 13.93 14.16 13.61 13.77 558,702 -0.14(-1.04%)
Mar 25, 2010 14.02 14.19 13.88 13.92 401,885 +0.08(+0.55%)
Mar 24, 2010 14.10 14.24 13.79 13.84 208,196 -0.32(-2.28%)
Mar 23, 2010 13.56 14.23 13.37 14.16 451,737 +0.68(+5.03%)
Mar 22, 2010 12.93 13.56 12.79 13.49 594,065 +0.59(+4.54%)
Mar 19, 2010 13.55 13.57 12.57 12.90 6,633,702 -0.58(-4.28%)
Mar 18, 2010 13.65 13.65 13.23 13.48 279,541 -0.12(-0.87%)
Mar 17, 2010 13.77 13.99 13.58 13.60 300,350 -0.17(-1.23%)
Mar 16, 2010 14.13 14.47 13.55 13.77 363,209 -0.25(-1.76%)
Mar 15, 2010 13.78 14.04 13.55 14.01 276,689 -0.12(-0.84%)
Mar 12, 2010 14.48 14.60 13.93 14.13 264,936 -0.22(-1.54%)
Mar 11, 2010 14.18 14.38 13.84 14.35 118,536 +0.11(+0.77%)
Mar 10, 2010 14.65 14.79 14.05 14.24 428,692 -0.46(-3.11%)
Mar 09, 2010 14.66 14.93 14.59 14.70 348,730 -0.12(-0.80%)
Mar 08, 2010 14.64 15.04 14.43 14.82 387,008 +0.23(+1.57%)
Mar 05, 2010 14.54 14.65 14.43 14.59 299,420 +0.17(+1.17%)
Mar 04, 2010 14.60 14.73 14.19 14.42 150,097 -0.14(-0.93%)
Mar 03, 2010 14.93 14.99 14.40 14.55 300,661 -0.26(-1.78%)
Mar 02, 2010 14.88 14.98 14.55 14.82 368,035 +0.04(+0.29%)
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.