Skip to main content

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 (%)
Jun 30, 2009 9.557 9.768 9.337 9.489 156,128 +0.00(+0.00%)
Jun 29, 2009 9.760 9.887 9.278 9.489 142,935 -0.25(-2.52%)
Jun 26, 2009 9.607 9.912 9.261 9.734 398,951 +0.08(+0.88%)
Jun 25, 2009 9.498 9.658 9.311 9.650 140,820 +0.38(+4.11%)
Jun 24, 2009 9.075 9.489 9.075 9.269 216,643 +0.33(+3.69%)
Jun 23, 2009 8.897 9.658 8.711 8.939 260,503 +0.15(+1.73%)
Jun 22, 2009 9.269 9.438 8.719 8.787 304,553 -0.59(-6.31%)
Jun 19, 2009 9.472 9.810 9.066 9.379 236,107 +0.06(+0.64%)
Jun 18, 2009 9.092 9.421 8.804 9.320 141,171 +0.25(+2.80%)
Jun 17, 2009 8.965 9.235 8.508 9.066 128,147 +0.10(+1.13%)
Jun 16, 2009 9.354 9.616 8.956 8.965 116,519 -0.25(-2.66%)
Jun 15, 2009 9.413 9.413 8.906 9.210 145,390 -0.30(-3.20%)
Jun 12, 2009 9.667 9.667 9.176 9.514 136,932 -0.23(-2.34%)
Jun 11, 2009 9.861 10.20 9.684 9.743 160,594 -0.05(-0.52%)
Jun 10, 2009 10.21 10.33 9.540 9.794 207,973 -0.33(-3.26%)
Jun 09, 2009 10.11 10.39 9.717 10.12 169,745 +0.14(+1.36%)
Jun 08, 2009 10.10 10.31 9.624 9.988 116,795 -0.25(-2.40%)
Jun 05, 2009 10.57 10.57 10.06 10.23 121,302 -0.17(-1.63%)
Jun 04, 2009 10.50 10.60 10.05 10.40 233,448 -0.06(-0.57%)
Jun 03, 2009 10.33 10.48 10.05 10.46 229,508 +0.07(+0.65%)
Jun 02, 2009 10.28 10.70 10.09 10.39 243,719 -0.01(-0.08%)
Jun 01, 2009 9.540 10.43 9.354 10.40 223,663 +1.07(+11.41%)
May 29, 2009 8.982 9.337 8.457 9.337 219,636 +0.01(+0.09%)
May 28, 2009 9.963 10.17 8.703 9.328 153,886 -0.48(-4.91%)
May 27, 2009 9.895 10.16 9.675 9.810 246,072 -0.20(-2.03%)
May 26, 2009 9.007 10.31 9.007 10.01 385,184 +0.86(+9.43%)
May 22, 2009 9.015 9.244 8.829 9.151 196,065 +0.19(+2.08%)
May 21, 2009 8.263 9.184 8.144 8.965 240,642 +0.46(+5.37%)
May 20, 2009 8.601 9.049 8.474 8.508 184,948 -0.03(-0.40%)
May 19, 2009 8.516 8.855 8.314 8.542 136,482 -0.01(-0.10%)
May 18, 2009 8.220 8.593 7.916 8.550 124,346 +0.46(+5.64%)
May 15, 2009 8.018 8.314 7.857 8.094 148,159 +0.08(+0.95%)
May 14, 2009 7.798 8.322 7.552 8.018 147,391 +0.30(+3.95%)
May 13, 2009 8.195 8.398 7.544 7.713 177,774 -0.66(-7.88%)
May 12, 2009 8.500 8.610 7.950 8.373 139,291 -0.09(-1.10%)
May 11, 2009 8.745 8.939 8.330 8.466 87,348 -0.52(-5.74%)
May 08, 2009 8.703 9.049 8.457 8.982 185,853 +0.46(+5.36%)
May 07, 2009 9.616 9.616 8.457 8.525 109,542 -0.92(-9.76%)
May 06, 2009 9.624 9.633 8.939 9.447 127,631 -0.06(-0.62%)
May 05, 2009 9.582 9.624 9.108 9.506 151,761 -0.13(-1.32%)
May 04, 2009 8.897 9.726 8.812 9.633 224,186 +0.88(+10.05%)
May 01, 2009 8.669 9.092 8.440 8.753 308,375 +0.08(+0.98%)
Apr 30, 2009 9.015 9.202 8.652 8.669 262,962 -0.23(-2.57%)
Apr 29, 2009 8.593 9.303 8.593 8.897 292,568 +0.49(+5.84%)
Apr 28, 2009 8.119 8.762 8.034 8.407 201,512 +0.29(+3.54%)
Apr 27, 2009 8.745 8.863 7.865 8.119 371,664 -0.86(-9.60%)
Apr 24, 2009 8.694 9.176 8.390 8.982 375,023 +0.37(+4.32%)
Apr 23, 2009 8.762 9.261 8.237 8.610 334,991 -0.12(-1.36%)
Apr 22, 2009 8.550 9.210 8.314 8.728 290,758 -0.08(-0.96%)
Apr 21, 2009 7.527 8.812 7.332 8.812 294,452 +1.16(+15.14%)
Apr 20, 2009 8.440 8.440 7.603 7.654 201,128 -1.07(-12.22%)
Apr 17, 2009 8.525 8.804 8.373 8.719 223,524 +0.20(+2.38%)
Apr 16, 2009 8.457 8.922 8.085 8.516 212,062 +0.14(+1.61%)
Apr 15, 2009 7.595 8.407 7.595 8.381 249,423 +0.65(+8.42%)
Apr 14, 2009 8.034 8.407 7.552 7.730 207,708 -0.42(-5.19%)
Apr 13, 2009 8.220 8.407 7.721 8.153 215,194 -0.21(-2.53%)
Apr 09, 2009 8.051 8.525 7.933 8.364 328,636 +0.54(+6.92%)
Apr 08, 2009 7.349 7.848 7.155 7.823 273,802 +0.52(+7.06%)
Apr 07, 2009 7.848 7.984 6.952 7.307 372,381 -0.69(-8.67%)
Apr 06, 2009 7.789 8.018 7.578 8.001 242,403 +0.02(+0.21%)
Apr 03, 2009 7.755 7.984 7.366 7.984 317,144 +0.28(+3.62%)
Apr 02, 2009 7.324 8.034 7.138 7.705 407,164 +0.61(+8.58%)
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.