Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 12.49 12.97 12.09 12.95 434,063 +1.17(+9.91%)
Nov 29, 2011 11.75 11.91 11.51 11.78 211,499 +0.06(+0.51%)
Nov 28, 2011 11.61 11.92 11.53 11.72 278,274 +0.57(+5.08%)
Nov 25, 2011 11.46 11.68 11.12 11.15 100,492 -0.42(-3.63%)
Nov 23, 2011 11.88 11.93 11.56 11.57 230,186 -0.46(-3.85%)
Nov 22, 2011 12.25 12.36 12.01 12.04 118,826 -0.23(-1.89%)
Nov 21, 2011 12.24 12.48 12.15 12.27 213,784 -0.23(-1.85%)
Nov 18, 2011 12.46 12.66 12.40 12.50 249,109 +0.11(+0.90%)
Nov 17, 2011 12.59 12.83 12.26 12.39 284,414 -0.25(-1.97%)
Nov 16, 2011 12.72 13.07 12.62 12.64 179,214 -0.28(-2.19%)
Nov 15, 2011 12.42 13.00 12.42 12.92 182,123 +0.43(+3.44%)
Nov 14, 2011 12.85 13.10 12.43 12.49 172,557 -0.42(-3.26%)
Nov 11, 2011 12.48 12.98 12.48 12.91 184,173 +0.64(+5.17%)
Nov 10, 2011 12.28 12.46 12.10 12.28 252,354 +0.26(+2.14%)
Nov 09, 2011 12.60 12.70 12.00 12.02 283,153 -1.09(-8.32%)
Nov 08, 2011 13.03 13.15 12.52 13.11 179,639 +0.27(+2.07%)
Nov 07, 2011 12.92 13.09 12.48 12.85 132,212 -0.15(-1.19%)
Nov 04, 2011 13.04 13.13 12.78 13.00 139,852 -0.21(-1.62%)
Nov 03, 2011 12.59 13.27 12.35 13.21 246,406 +0.85(+6.88%)
Nov 02, 2011 12.00 12.42 11.97 12.36 326,381 +0.55(+4.65%)
Nov 01, 2011 11.98 12.30 11.57 11.81 510,922 -0.85(-6.71%)
Oct 31, 2011 12.97 13.08 12.62 12.66 260,947 -0.58(-4.35%)
Oct 28, 2011 13.44 13.62 13.06 13.24 266,514 -0.25(-1.85%)
Oct 27, 2011 13.05 13.70 12.97 13.49 500,604 +0.91(+7.24%)
Oct 26, 2011 12.38 12.69 11.81 12.58 350,705 +0.47(+3.90%)
Oct 25, 2011 12.57 12.73 12.06 12.11 300,624 -0.59(-4.67%)
Oct 24, 2011 12.42 12.95 12.37 12.70 486,259 +0.30(+2.42%)
Oct 21, 2011 12.30 12.49 12.01 12.40 370,459 +0.33(+2.78%)
Oct 20, 2011 12.11 12.18 11.59 12.06 265,397 +0.01(+0.07%)
Oct 19, 2011 12.00 12.58 11.85 12.06 482,865 +0.02(+0.14%)
Oct 18, 2011 10.84 12.14 10.68 12.04 454,721 +1.30(+12.07%)
Oct 17, 2011 11.38 11.38 10.66 10.74 322,096 -0.79(-6.85%)
Oct 14, 2011 11.33 11.59 11.16 11.53 205,644 +0.36(+3.23%)
Oct 13, 2011 10.99 11.20 10.77 11.17 182,527 +0.06(+0.54%)
Oct 12, 2011 11.02 11.27 10.89 11.11 293,866 +0.18(+1.65%)
Oct 11, 2011 10.65 11.02 10.59 10.93 403,712 +0.14(+1.27%)
Oct 10, 2011 10.64 10.90 10.39 10.79 261,457 +0.48(+4.66%)
Oct 07, 2011 10.61 10.65 10.05 10.31 396,683 -0.26(-2.44%)
Oct 06, 2011 10.43 10.58 10.35 10.57 301,046 +0.31(+3.01%)
Oct 05, 2011 9.823 10.30 9.582 10.26 608,357 +0.46(+4.73%)
Oct 04, 2011 8.681 9.857 8.647 9.797 577,857 +1.00(+11.32%)
Oct 03, 2011 9.333 9.411 8.775 8.801 899,859 -0.60(-6.39%)
Sep 30, 2011 9.256 9.557 9.162 9.402 546,906 -0.03(-0.36%)
Sep 29, 2011 9.763 9.952 9.162 9.436 469,705 -0.04(-0.45%)
Sep 28, 2011 9.625 9.643 9.196 9.479 672,415 -0.15(-1.60%)
Sep 27, 2011 9.436 10.03 9.436 9.634 393,222 +0.44(+4.76%)
Sep 26, 2011 9.084 9.222 8.724 9.196 221,771 +0.22(+2.49%)
Sep 23, 2011 8.724 9.093 8.664 8.973 305,251 +0.25(+2.85%)
Sep 22, 2011 8.741 8.964 8.595 8.724 520,747 -0.33(-3.70%)
Sep 21, 2011 9.205 9.376 9.050 9.059 541,187 -0.15(-1.59%)
Sep 20, 2011 9.600 9.746 9.187 9.205 528,285 -0.28(-2.99%)
Sep 19, 2011 9.548 9.634 9.136 9.488 699,861 -0.29(-2.99%)
Sep 16, 2011 10.00 10.11 9.608 9.780 935,938 -0.17(-1.73%)
Sep 15, 2011 9.995 10.11 9.677 9.952 749,897 +0.09(+0.87%)
Sep 14, 2011 9.840 10.11 9.497 9.866 655,733 +0.15(+1.50%)
Sep 13, 2011 9.737 9.892 9.540 9.720 361,673 +0.03(+0.27%)
Sep 12, 2011 9.412 9.797 9.412 9.694 367,807 +0.15(+1.61%)
Sep 09, 2011 9.908 9.985 9.437 9.540 355,013 -0.52(-5.19%)
Sep 08, 2011 10.39 10.49 9.891 10.06 308,284 -0.52(-4.93%)
Sep 07, 2011 10.06 10.59 10.06 10.58 281,253 +0.73(+7.38%)
Sep 06, 2011 9.643 9.917 9.506 9.857 286,436 -0.13(-1.29%)
Sep 02, 2011 10.26 10.33 9.951 9.985 401,426 -0.55(-5.20%)
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.