NX - Quanex Building Products Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201917.5917.9917.5917.7417.74175,400
Jun 21, 201917.7517.9017.4417.5417.54525,000
Jun 20, 201917.6217.9217.5817.8917.89158,600
Jun 19, 201917.5617.7417.2217.4717.47136,700
Jun 18, 201917.6517.7517.3717.5617.56140,100
Jun 17, 201918.0918.0917.1517.4217.42285,300
Jun 14, 201918.0018.3917.9517.9817.98256,900
Jun 13, 201917.0818.0917.0317.7917.79566,100
Jun 13, 20190.08 Dividend
Jun 12, 201917.1117.1816.9817.0616.98212,500
Jun 11, 201916.9917.1916.8317.1417.06196,800
Jun 10, 201916.7617.1716.7216.7716.69240,900
Jun 07, 201917.0617.1316.5716.7016.62146,300
Jun 06, 201916.8517.0616.3916.9916.91178,400
Jun 05, 201917.4817.9016.7316.9016.82389,600
Jun 04, 201916.0216.5316.0216.5316.45168,400
Jun 03, 201915.4815.9715.4815.8815.81138,100
May 31, 201915.6615.6615.3615.5115.44117,800
May 30, 201915.8115.9815.5915.8615.79120,600
May 29, 201915.9416.1315.7615.7715.70140,800
May 28, 201916.2716.3116.0516.1016.02152,200
May 24, 201916.2916.3416.1016.2516.1749,300
May 23, 201916.1216.2015.9716.1716.09127,300
May 22, 201916.1016.3416.0216.2816.20113,800
May 21, 201916.1616.2515.9916.2416.1690,600
May 20, 201915.9016.0515.8216.0315.9578,400
May 17, 201916.4716.5515.9415.9915.92104,400
May 16, 201916.5916.6516.5216.6216.5463,300
May 15, 201916.3516.5316.2616.5216.4494,600
May 14, 201916.7816.7816.3716.5016.42105,800
May 13, 201916.5716.8916.5616.7416.66172,800
May 10, 201916.4716.9316.3116.9216.84132,800
May 09, 201916.1616.6016.1616.5616.4899,000
May 08, 201916.6916.8916.3316.3416.2696,100
May 07, 201917.0217.1416.5916.7016.62131,000
May 06, 201916.9817.3116.9417.2517.17111,000
May 03, 201916.7917.2916.7917.2417.16126,300
May 02, 201916.6616.9216.5516.7116.6374,200
May 01, 201916.7316.9316.6316.6916.61305,700
Apr 30, 201916.7216.7416.4716.7216.6494,700
Apr 29, 201916.6116.7816.5716.7316.6585,900
Apr 26, 201916.5816.7016.4016.6216.5485,600
Apr 25, 201916.6416.7216.3216.6016.52158,900
Apr 24, 201916.5516.8516.5516.7916.71124,900
Apr 23, 201916.2516.5816.1516.5816.50132,300
Apr 22, 201916.5616.5616.1116.2516.17127,100
Apr 18, 201916.5416.7716.5116.6516.5783,400
Apr 17, 201916.7216.7416.4816.6716.59109,400
Apr 16, 201916.6316.6716.4016.6616.58129,600
Apr 15, 201916.7616.7816.4816.6016.52100,700
Apr 12, 201916.7216.7516.4516.6916.61116,400
Apr 11, 201916.6216.6716.4616.6216.54110,400
Apr 10, 201916.4016.6116.2216.6116.53168,800
Apr 09, 201916.3316.4216.1916.3116.23326,300
Apr 08, 201916.3516.5016.2716.4516.37154,000
Apr 05, 201916.2416.4816.2416.4716.3989,400
Apr 04, 201916.0716.4316.0716.2416.16110,300
Apr 03, 201916.1416.1415.9316.1216.04208,200
Apr 02, 201916.0916.0915.9216.0015.92177,600
Apr 01, 201916.0816.2516.0316.0816.00273,900
Mar 29, 201916.0716.1115.7715.8915.82193,000
Mar 28, 201915.8015.9415.6815.9315.86173,100
Mar 27, 201915.6215.9315.5915.7415.67143,600
Mar 26, 201915.5615.8115.4315.6715.60179,000
Mar 25, 201915.0915.4615.0215.4615.39225,500
Mar 22, 201915.6515.8215.1115.1115.04209,600
Mar 21, 201915.7816.1415.7815.8415.77295,900
Mar 20, 201915.7716.2015.6215.9015.83252,000
Mar 19, 201915.9816.0615.7715.8015.73242,800
Mar 18, 201915.7816.0815.7815.9115.84267,400
Mar 15, 201915.4116.3815.3415.7115.641,134,300
Mar 15, 20190.08 Dividend
Mar 14, 201915.3915.4815.2215.2515.10271,600
Mar 13, 201915.4015.5415.2715.3315.18327,100
Mar 12, 201915.6015.9015.3915.4015.25327,600
Mar 11, 201914.7615.6514.6915.5915.44440,100
Mar 08, 201914.7614.8314.5414.6914.54324,900
Mar 07, 201916.2816.2814.6714.7614.61762,600
Mar 06, 201917.6218.4516.3016.3016.14597,800
Mar 05, 201917.2017.2716.9717.0316.86243,600
Mar 04, 201917.3017.4217.1417.2017.03248,600
Mar 01, 201917.4317.4917.1717.3317.16175,500
Feb 28, 201917.3117.3816.9517.1917.02217,800
Feb 27, 201917.3617.4317.0817.3017.13142,400
Feb 26, 201917.5917.6217.2117.3417.17225,800
Feb 25, 201917.7117.8717.5317.6117.44211,200
Feb 22, 201917.6117.8017.5917.6817.50168,300
Feb 21, 201917.4017.8417.3417.6117.44237,600
Feb 20, 201916.9617.5216.9517.3817.21509,800
Feb 19, 201916.8617.2416.8517.0016.83227,100
Feb 15, 201916.8917.0716.8216.9116.74166,200
Feb 14, 201916.7417.0116.7416.9216.75163,700
Feb 13, 201916.9317.0016.8116.9016.73113,200
Feb 12, 201916.4717.1016.4716.9616.79177,200
Feb 11, 201916.3216.4316.1816.3616.20152,000
Feb 08, 201916.4916.6616.1916.3016.14124,000
Feb 07, 201916.4016.9316.2716.6016.44460,400
Feb 06, 201915.8816.5515.8816.4816.32263,400
Feb 05, 201915.6815.9315.5215.9115.75113,700
Feb 04, 201915.4715.7215.3315.7215.56121,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...