NX: Historical Prices for QUANEX BLDG PRODS CP

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	17.07	18.10	16.97	17.79	396,500	17.79
16-Dec-09	17.10	17.55	16.98	17.28	466,100	17.28
16-Dec-09	$ 0.03 Dividend
15-Dec-09	17.35	17.40	16.77	16.96	344,700	16.93
14-Dec-09	17.41	17.51	16.83	17.50	402,700	17.47
11-Dec-09	16.12	17.54	16.06	17.23	869,000	17.20
10-Dec-09	16.70	16.70	15.93	16.05	201,300	16.02
9-Dec-09	16.34	16.69	16.16	16.62	214,100	16.59
8-Dec-09	16.24	16.55	15.99	16.27	159,700	16.24
7-Dec-09	16.51	16.73	16.25	16.44	190,000	16.41
4-Dec-09	16.59	17.08	15.93	16.47	897,400	16.44
3-Dec-09	16.34	16.35	15.75	15.75	279,300	15.72
2-Dec-09	16.48	16.58	15.94	16.21	332,200	16.18
1-Dec-09	16.46	16.86	16.22	16.48	378,200	16.45
30-Nov-09	15.83	16.28	15.35	16.21	221,900	16.18
27-Nov-09	15.63	15.97	15.54	15.64	53,300	15.61
25-Nov-09	16.44	16.49	16.08	16.33	106,000	16.30
24-Nov-09	16.22	16.48	16.02	16.38	120,600	16.35
23-Nov-09	15.95	16.50	15.95	16.24	136,500	16.21
20-Nov-09	15.49	15.66	15.36	15.65	100,600	15.62
19-Nov-09	15.63	15.83	15.37	15.58	129,000	15.55
18-Nov-09	15.91	16.13	15.51	15.86	121,500	15.83
17-Nov-09	16.06	16.15	15.77	15.95	87,300	15.92
16-Nov-09	15.60	16.36	15.60	16.17	144,800	16.14
13-Nov-09	15.09	15.55	14.98	15.38	87,700	15.35
12-Nov-09	15.65	15.78	14.90	15.06	130,100	15.03
11-Nov-09	15.76	15.81	15.38	15.66	98,300	15.63
10-Nov-09	15.28	15.64	15.23	15.52	298,700	15.49
9-Nov-09	15.17	15.49	15.07	15.44	173,800	15.41
6-Nov-09	14.80	15.06	14.59	14.94	130,200	14.91
5-Nov-09	14.51	15.06	14.38	14.98	242,800	14.95
4-Nov-09	14.61	15.11	14.26	14.29	394,700	14.26
3-Nov-09	14.38	14.68	14.22	14.62	351,300	14.59
2-Nov-09	14.95	15.38	14.43	14.47	651,400	14.44
30-Oct-09	15.35	15.41	14.82	14.87	345,000	14.84
29-Oct-09	15.38	15.57	15.05	15.52	215,900	15.49
28-Oct-09	16.05	16.25	15.16	15.21	354,700	15.18
27-Oct-09	16.33	16.73	16.11	16.13	327,000	16.10
26-Oct-09	16.27	16.67	16.15	16.31	416,200	16.28
23-Oct-09	16.62	16.72	16.20	16.30	338,400	16.27
22-Oct-09	16.03	16.70	15.97	16.59	267,100	16.56
21-Oct-09	15.94	16.63	15.90	16.11	264,600	16.08
20-Oct-09	16.03	16.14	15.55	16.03	425,000	16.00
19-Oct-09	16.01	16.29	15.82	16.04	232,700	16.01
16-Oct-09	15.92	16.10	15.51	15.98	267,300	15.95
15-Oct-09	16.24	16.26	15.74	16.00	261,800	15.97
14-Oct-09	15.87	16.47	15.86	16.45	465,300	16.42
13-Oct-09	15.41	15.71	15.19	15.58	182,900	15.55
12-Oct-09	15.65	15.72	15.33	15.48	144,300	15.45
9-Oct-09	15.80	15.86	15.51	15.68	198,000	15.65
8-Oct-09	15.56	16.12	15.34	15.78	683,600	15.75
7-Oct-09	15.31	15.52	15.09	15.24	386,000	15.21
6-Oct-09	14.78	15.47	14.76	15.36	269,500	15.33
5-Oct-09	14.27	14.75	14.19	14.68	386,100	14.65
2-Oct-09	13.79	14.19	13.74	14.18	534,300	14.15
1-Oct-09	14.18	14.18	13.80	14.08	545,100	14.06
30-Sep-09	14.41	14.52	13.73	14.36	354,400	14.33
29-Sep-09	14.53	14.75	14.29	14.34	185,300	14.31
28-Sep-09	14.39	14.95	14.00	14.53	274,000	14.50
25-Sep-09	14.38	14.72	14.21	14.35	435,800	14.32
24-Sep-09	14.62	14.64	13.94	14.42	419,300	14.39
23-Sep-09	14.38	14.97	14.27	14.58	367,400	14.55
22-Sep-09	14.35	14.55	14.18	14.36	376,800	14.33
21-Sep-09	14.52	14.74	13.84	14.15	425,100	14.12
18-Sep-09	14.54	15.16	14.46	14.81	365,400	14.78
17-Sep-09	14.58	15.03	14.43	14.92	408,100	14.89
16-Sep-09	14.27	14.58	14.16	14.58	338,700	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