NX - Quanex Building Products Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.9916.9916.3716.4516.45163,900
Aug 22, 201917.2717.3016.9517.1117.1174,100
Aug 21, 201917.2517.3317.1017.2517.25102,400
Aug 20, 201917.2217.2916.9417.0617.06131,000
Aug 19, 201917.5217.6017.0917.2817.2889,800
Aug 16, 201917.1517.3017.0217.2717.2790,600
Aug 15, 201916.9617.1716.8717.0517.05117,300
Aug 14, 201917.2517.3216.8316.9416.94100,400
Aug 13, 201917.5017.8917.4417.5617.5693,600
Aug 12, 201917.6017.6917.4217.5917.5967,600
Aug 09, 201917.8317.9017.3317.6817.68238,800
Aug 08, 201918.0318.1617.8817.9017.90308,100
Aug 07, 201917.7418.0317.6317.9717.97272,700
Aug 06, 201918.0218.2417.7118.0118.0173,100
Aug 05, 201917.8618.0917.7417.9917.99119,400
Aug 02, 201918.3418.3517.9918.2718.2785,300
Aug 01, 201918.6518.9818.4718.5018.50193,400
Jul 31, 201918.6018.9518.5518.6218.62247,500
Jul 30, 201917.9518.6817.8818.6018.60133,400
Jul 29, 201918.4518.5517.9918.1318.1392,900
Jul 26, 201918.3518.4818.2018.4418.4470,300
Jul 25, 201918.5018.6218.2618.2818.2889,100
Jul 24, 201917.7918.4617.7918.3918.39117,300
Jul 23, 201917.8918.0217.7417.9217.9275,600
Jul 22, 201917.8517.8917.6217.7817.78163,400
Jul 19, 201918.1518.2517.8317.8517.85121,900
Jul 18, 201918.1618.2617.8818.1518.15118,600
Jul 17, 201918.4518.4717.9818.0918.09154,600
Jul 16, 201918.3218.6418.2918.5118.51286,700
Jul 15, 201918.5518.6118.1918.3318.33133,200
Jul 12, 201918.0518.6018.0518.5218.52124,400
Jul 11, 201918.5618.6517.9818.0618.06112,700
Jul 10, 201918.3718.7118.2118.5718.57186,000
Jul 09, 201918.3118.3618.1118.3018.30156,700
Jul 08, 201918.5018.5018.1218.3718.37132,500
Jul 05, 201918.5118.6118.3418.5818.5866,900
Jul 03, 201918.6818.7618.4718.6418.6489,900
Jul 02, 201919.0019.0018.3018.6118.61304,200
Jul 01, 201919.0019.2318.6618.9818.98393,100
Jun 28, 201918.5018.8918.5018.8918.89371,900
Jun 27, 201918.1318.5418.1218.5318.53528,300
Jun 26, 201918.0018.1417.8018.0918.09411,700
Jun 25, 201917.7417.9917.5817.9317.93153,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...