Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

31.68 +1.21 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.057 6.064 5.952 5.954 228,699 -0.08(-1.31%)
Oct 30, 2002 6.047 6.067 5.980 6.032 128,145 +0.00(+0.03%)
Oct 29, 2002 6.073 6.089 5.964 6.031 128,941 -0.07(-1.10%)
Oct 28, 2002 6.341 6.341 6.074 6.098 146,452 -0.21(-3.35%)
Oct 25, 2002 6.148 6.309 6.123 6.309 124,961 +0.14(+2.20%)
Oct 24, 2002 6.458 6.458 6.140 6.173 265,577 -0.25(-3.91%)
Oct 23, 2002 6.458 6.481 6.315 6.424 133,451 -0.07(-1.03%)
Oct 22, 2002 6.342 6.587 6.341 6.491 310,149 +0.14(+2.27%)
Oct 21, 2002 6.341 6.392 6.265 6.347 1,087,779 +0.01(+0.11%)
Oct 18, 2002 6.295 6.364 6.265 6.341 137,962 +0.04(+0.66%)
Oct 17, 2002 6.207 6.366 6.207 6.299 257,883 +0.17(+2.73%)
Oct 16, 2002 6.290 6.364 6.119 6.131 272,210 -0.20(-3.17%)
Oct 15, 2002 6.148 6.332 6.103 6.332 200,841 +0.25(+4.13%)
Oct 14, 2002 5.905 6.081 5.838 6.081 123,900 +0.17(+2.83%)
Oct 11, 2002 5.872 6.039 5.846 5.913 345,966 +0.10(+1.73%)
Oct 10, 2002 5.989 6.084 5.813 5.813 269,026 -0.18(-2.94%)
Oct 09, 2002 6.141 6.163 5.905 5.989 320,762 -0.16(-2.56%)
Oct 08, 2002 6.138 6.196 5.965 6.146 249,128 -0.00(-0.03%)
Oct 07, 2002 6.215 6.250 6.123 6.148 195,800 -0.07(-1.08%)
Oct 04, 2002 6.382 6.416 6.096 6.215 170,065 -0.15(-2.37%)
Oct 03, 2002 6.357 6.535 6.304 6.366 204,555 +0.00(+0.05%)
Oct 02, 2002 6.312 6.563 6.198 6.362 428,213 +0.04(+0.64%)
Oct 01, 2002 5.796 6.322 5.763 6.322 2,228,621 +0.51(+8.76%)
Sep 30, 2002 5.670 5.813 5.558 5.813 558,216 +0.12(+2.06%)
Sep 27, 2002 5.975 5.975 5.696 5.696 148,840 -0.28(-4.76%)
Sep 26, 2002 5.980 6.109 5.937 5.980 129,737 +0.00(+0.00%)
Sep 25, 2002 5.754 5.980 5.670 5.980 311,741 +0.28(+5.00%)
Sep 24, 2002 5.863 5.863 5.578 5.696 1,485,747 -0.20(-3.44%)
Sep 23, 2002 6.198 6.198 5.872 5.898 298,476 -0.30(-4.84%)
Sep 20, 2002 6.089 6.232 6.088 6.198 471,990 +0.11(+1.76%)
Sep 19, 2002 6.031 6.190 5.932 6.091 344,905 -0.01(-0.11%)
Sep 18, 2002 6.207 6.215 6.057 6.098 196,861 -0.13(-2.02%)
Sep 17, 2002 6.508 6.508 6.215 6.223 204,555 -0.29(-4.50%)
Sep 16, 2002 6.567 6.625 6.468 6.516 72,960 -0.08(-1.19%)
Sep 13, 2002 6.491 6.650 6.441 6.595 152,554 +0.06(+0.95%)
Sep 12, 2002 6.600 6.617 6.513 6.533 101,879 -0.12(-1.76%)
Sep 11, 2002 6.659 6.679 6.619 6.650 95,512 +0.01(+0.13%)
Sep 10, 2002 6.701 6.793 6.583 6.642 214,902 -0.06(-0.90%)
Sep 09, 2002 6.567 6.738 6.491 6.702 4,934,804 +0.12(+1.78%)
Sep 06, 2002 6.583 6.674 6.567 6.585 378,600 +0.02(+0.28%)
Sep 05, 2002 6.696 6.701 6.558 6.567 230,025 -0.13(-1.88%)
Sep 04, 2002 6.650 6.699 6.553 6.692 226,841 +0.08(+1.27%)
Sep 03, 2002 6.743 6.743 6.550 6.609 230,556 -0.18(-2.59%)
Aug 30, 2002 6.424 6.784 6.424 6.784 373,294 +0.40(+6.30%)
Aug 29, 2002 6.500 6.692 6.382 6.382 283,353 -0.12(-1.80%)
Aug 28, 2002 6.642 6.642 6.466 6.500 234,535 -0.14(-2.14%)
Aug 27, 2002 6.684 6.738 6.563 6.642 306,700 +0.03(+0.46%)
Aug 26, 2002 6.483 6.691 6.480 6.612 205,086 +0.14(+2.17%)
Aug 23, 2002 6.516 6.692 6.470 6.471 292,639 -0.05(-0.82%)
Aug 22, 2002 6.537 6.575 6.444 6.525 136,635 -0.01(-0.18%)
Aug 21, 2002 6.332 6.542 6.332 6.537 195,535 +0.29(+4.61%)
Aug 20, 2002 6.232 6.357 6.156 6.248 141,941 +0.08(+1.36%)
Aug 16, 2002 6.181 6.215 6.128 6.165 75,083 -0.02(-0.27%)
Aug 15, 2002 6.089 6.223 6.047 6.181 108,777 +0.09(+1.51%)
Aug 14, 2002 6.119 6.121 5.813 6.089 258,413 -0.04(-0.57%)
Aug 13, 2002 6.089 6.302 6.086 6.124 185,718 +0.03(+0.49%)
Aug 12, 2002 6.217 6.232 6.026 6.094 137,166 +0.21(+3.50%)
Aug 07, 2002 6.014 6.047 5.786 5.888 153,615 -0.09(-1.57%)
Aug 06, 2002 5.751 6.022 5.751 5.982 268,761 +0.24(+4.11%)
Aug 05, 2002 5.980 6.014 5.746 5.746 316,517 -0.24(-4.06%)
Aug 02, 2002 6.064 6.081 5.959 5.989 226,576 -0.07(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.