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 )

32.96 +0.81 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 11.22 11.61 11.22 11.50 288,359 +0.27(+2.40%)
Dec 30, 2004 11.65 11.65 11.05 11.23 608,258 -0.49(-4.17%)
Dec 29, 2004 11.70 11.79 11.60 11.72 241,448 -0.03(-0.23%)
Dec 28, 2004 11.38 11.81 11.36 11.74 481,040 +0.37(+3.29%)
Dec 27, 2004 11.58 11.65 11.37 11.37 285,974 -0.17(-1.44%)
Dec 23, 2004 11.51 11.68 11.51 11.54 260,795 +0.06(+0.48%)
Dec 22, 2004 11.56 11.76 11.43 11.48 407,625 -0.20(-1.72%)
Dec 21, 2004 11.40 11.76 11.40 11.68 672,132 +0.35(+3.08%)
Dec 20, 2004 11.34 11.41 11.23 11.33 489,522 +0.09(+0.79%)
Dec 17, 2004 11.28 11.28 11.05 11.24 429,623 -0.04(-0.34%)
Dec 16, 2004 11.42 11.46 11.21 11.28 367,870 -0.12(-1.06%)
Dec 15, 2004 11.21 11.47 11.18 11.40 521,061 +0.14(+1.28%)
Dec 14, 2004 11.27 11.27 11.09 11.26 516,025 -0.01(-0.09%)
Dec 13, 2004 10.90 11.29 10.86 11.27 682,468 +0.53(+4.97%)
Dec 10, 2004 10.66 10.77 10.64 10.74 410,276 +0.18(+1.72%)
Dec 09, 2004 10.50 10.58 10.49 10.55 560,816 +0.01(+0.08%)
Dec 08, 2004 10.49 10.58 10.38 10.55 503,039 +0.06(+0.53%)
Dec 07, 2004 10.52 10.70 10.40 10.49 1,058,820 -0.03(-0.32%)
Dec 06, 2004 10.22 10.73 10.22 10.52 1,623,347 +0.31(+3.02%)
Dec 03, 2004 9.994 10.54 9.994 10.22 956,781 +0.34(+3.48%)
Dec 02, 2004 9.927 9.961 9.649 9.872 1,047,158 -0.06(-0.56%)
Dec 01, 2004 9.978 10.01 9.872 9.927 578,044 +0.03(+0.34%)
Nov 30, 2004 10.04 10.13 9.867 9.894 446,321 -0.12(-1.17%)
Nov 29, 2004 9.810 10.06 9.709 10.01 1,387,995 +0.24(+2.49%)
Nov 26, 2004 9.676 9.827 9.676 9.768 116,615 +0.13(+1.39%)
Nov 24, 2004 9.545 9.719 9.545 9.634 508,604 +0.09(+0.93%)
Nov 23, 2004 9.475 9.547 9.379 9.545 1,180,737 +0.09(+0.92%)
Nov 22, 2004 9.257 9.582 9.257 9.458 449,501 +0.22(+2.40%)
Nov 19, 2004 9.223 9.357 9.223 9.236 206,198 +0.04(+0.42%)
Nov 18, 2004 9.143 9.315 9.136 9.198 410,011 +0.04(+0.46%)
Nov 17, 2004 9.122 9.270 9.111 9.156 513,905 +0.05(+0.55%)
Nov 16, 2004 9.240 9.297 9.094 9.106 484,751 -0.18(-1.97%)
Nov 15, 2004 9.357 9.372 9.252 9.288 227,136 -0.06(-0.66%)
Nov 12, 2004 9.265 9.359 9.221 9.350 293,130 +0.06(+0.69%)
Nov 11, 2004 9.290 9.389 9.248 9.287 190,561 +0.01(+0.05%)
Nov 10, 2004 9.181 9.290 9.139 9.282 262,651 +0.10(+1.11%)
Nov 09, 2004 9.091 9.211 9.075 9.179 250,989 +0.09(+0.98%)
Nov 08, 2004 8.972 9.091 8.936 9.091 291,009 +0.12(+1.33%)
Nov 05, 2004 8.903 9.040 8.876 8.972 152,395 +0.07(+0.79%)
Nov 04, 2004 8.834 8.918 8.686 8.901 237,207 +0.06(+0.63%)
Nov 03, 2004 8.603 8.876 8.603 8.846 281,733 +0.31(+3.61%)
Nov 02, 2004 8.522 8.621 8.504 8.537 343,487 +0.04(+0.49%)
Nov 01, 2004 8.477 8.519 8.380 8.495 272,987 -0.01(-0.08%)
Oct 29, 2004 8.427 8.536 8.354 8.502 189,235 +0.08(+0.90%)
Oct 28, 2004 8.577 8.579 8.319 8.427 316,718 -0.18(-2.05%)
Oct 27, 2004 8.594 8.671 8.492 8.603 232,436 +0.03(+0.35%)
Oct 26, 2004 8.334 8.591 8.259 8.572 221,835 +0.25(+3.06%)
Oct 25, 2004 8.250 8.413 8.200 8.318 338,186 +0.16(+1.97%)
Oct 22, 2004 8.209 8.284 8.103 8.157 263,446 -0.06(-0.75%)
Oct 21, 2004 8.141 8.230 7.999 8.219 345,077 +0.06(+0.74%)
Oct 20, 2004 8.150 8.274 8.106 8.158 516,555 +0.00(+0.00%)
Oct 19, 2004 8.165 8.200 8.063 8.158 484,221 -0.01(-0.06%)
Oct 18, 2004 8.200 8.217 8.133 8.163 218,654 -0.05(-0.57%)
Oct 15, 2004 8.135 8.240 8.135 8.210 372,641 +0.08(+0.93%)
Oct 14, 2004 8.193 8.242 8.118 8.135 323,609 -0.05(-0.61%)
Oct 13, 2004 8.536 8.537 8.167 8.185 595,536 -0.38(-4.44%)
Oct 12, 2004 8.636 8.636 8.566 8.566 252,049 -0.09(-1.08%)
Oct 11, 2004 8.790 8.795 8.636 8.660 209,113 -0.13(-1.49%)
Oct 08, 2004 8.868 8.967 8.750 8.790 243,038 -0.09(-1.06%)
Oct 07, 2004 9.081 9.119 8.868 8.884 303,996 -0.22(-2.40%)
Oct 06, 2004 8.936 9.104 8.930 9.102 478,125 +0.17(+1.86%)
Oct 05, 2004 8.824 8.968 8.824 8.936 314,863 +0.12(+1.37%)
Oct 04, 2004 8.712 8.879 8.691 8.816 367,340 +0.15(+1.68%)
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.