NX: Historical Prices for QUANEX BLDG PRODS CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.95	16.50	15.95	16.24	136,500	16.24
20-Nov-09	15.49	15.66	15.36	15.65	100,600	15.65
19-Nov-09	15.63	15.83	15.37	15.58	129,000	15.58
18-Nov-09	15.91	16.13	15.51	15.86	121,500	15.86
17-Nov-09	16.06	16.15	15.77	15.95	87,300	15.95
16-Nov-09	15.60	16.36	15.60	16.17	144,800	16.17
13-Nov-09	15.09	15.55	14.98	15.38	87,700	15.38
12-Nov-09	15.65	15.78	14.90	15.06	130,100	15.06
11-Nov-09	15.76	15.81	15.38	15.66	98,300	15.66
10-Nov-09	15.28	15.64	15.23	15.52	298,700	15.52
9-Nov-09	15.17	15.49	15.07	15.44	173,800	15.44
6-Nov-09	14.80	15.06	14.59	14.94	130,200	14.94
5-Nov-09	14.51	15.06	14.38	14.98	242,800	14.98
4-Nov-09	14.61	15.11	14.26	14.29	394,700	14.29
3-Nov-09	14.38	14.68	14.22	14.62	351,300	14.62
2-Nov-09	14.95	15.38	14.43	14.47	651,400	14.47
30-Oct-09	15.35	15.41	14.82	14.87	345,000	14.87
29-Oct-09	15.38	15.57	15.05	15.52	215,900	15.52
28-Oct-09	16.05	16.25	15.16	15.21	354,700	15.21
27-Oct-09	16.33	16.73	16.11	16.13	327,000	16.13
26-Oct-09	16.27	16.67	16.15	16.31	416,200	16.31
23-Oct-09	16.62	16.72	16.20	16.30	338,400	16.30
22-Oct-09	16.03	16.70	15.97	16.59	267,100	16.59
21-Oct-09	15.94	16.63	15.90	16.11	264,600	16.11
20-Oct-09	16.03	16.14	15.55	16.03	425,000	16.03
19-Oct-09	16.01	16.29	15.82	16.04	232,700	16.04
16-Oct-09	15.92	16.10	15.51	15.98	267,300	15.98
15-Oct-09	16.24	16.26	15.74	16.00	261,800	16.00
14-Oct-09	15.87	16.47	15.86	16.45	465,300	16.45
13-Oct-09	15.41	15.71	15.19	15.58	182,900	15.58
12-Oct-09	15.65	15.72	15.33	15.48	144,300	15.48
9-Oct-09	15.80	15.86	15.51	15.68	198,000	15.68
8-Oct-09	15.56	16.12	15.34	15.78	683,600	15.78
7-Oct-09	15.31	15.52	15.09	15.24	386,000	15.24
6-Oct-09	14.78	15.47	14.76	15.36	269,500	15.36
5-Oct-09	14.27	14.75	14.19	14.68	386,100	14.68
2-Oct-09	13.79	14.19	13.74	14.18	534,300	14.18
1-Oct-09	14.18	14.18	13.80	14.08	545,100	14.08
30-Sep-09	14.41	14.52	13.73	14.36	354,400	14.36
29-Sep-09	14.53	14.75	14.29	14.34	185,300	14.34
28-Sep-09	14.39	14.95	14.00	14.53	274,000	14.53
25-Sep-09	14.38	14.72	14.21	14.35	435,800	14.35
24-Sep-09	14.62	14.64	13.94	14.42	419,300	14.42
23-Sep-09	14.38	14.97	14.27	14.58	367,400	14.58
22-Sep-09	14.35	14.55	14.18	14.36	376,800	14.36
21-Sep-09	14.52	14.74	13.84	14.15	425,100	14.15
18-Sep-09	14.54	15.16	14.46	14.81	365,400	14.81
17-Sep-09	14.58	15.03	14.43	14.92	408,100	14.92
16-Sep-09	14.27	14.58	14.16	14.58	338,700	14.58
15-Sep-09	14.37	14.48	14.12	14.28	262,400	14.28
14-Sep-09	14.27	14.48	14.17	14.43	379,900	14.43
11-Sep-09	14.47	14.57	14.22	14.39	365,900	14.39
11-Sep-09	$ 0.03 Dividend
10-Sep-09	14.28	14.48	14.12	14.38	819,500	14.35
9-Sep-09	14.48	14.52	14.16	14.33	350,900	14.30
8-Sep-09	14.42	14.75	14.19	14.40	371,600	14.37
4-Sep-09	14.05	14.27	13.78	14.22	441,200	14.19
3-Sep-09	13.64	14.61	13.64	14.12	1,161,500	14.09
2-Sep-09	13.22	13.59	12.60	13.37	436,400	13.34
1-Sep-09	13.33	13.67	12.60	13.30	297,600	13.27
31-Aug-09	13.51	13.70	13.32	13.47	146,100	13.44
28-Aug-09	13.92	14.17	13.56	13.69	138,000	13.66
27-Aug-09	13.61	13.88	13.36	13.83	174,900	13.80
26-Aug-09	13.94	14.03	13.64	13.80	157,900	13.77
25-Aug-09	14.43	14.54	13.89	13.92	284,600	13.89
24-Aug-09	14.70	14.70	14.38	14.40	229,900	14.37
21-Aug-09	14.54	14.84	14.34	14.58	393,700	14.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions