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 )

33.93 -0.27 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2004 6.887 6.889 6.783 6.842 2,039,984 -0.05(-0.66%)
Apr 29, 2004 7.269 7.271 6.768 6.887 1,376,598 -0.48(-6.57%)
Apr 28, 2004 7.555 7.555 7.268 7.372 243,303 -0.20(-2.59%)
Apr 27, 2004 7.637 7.747 7.519 7.568 284,118 -0.08(-1.03%)
Apr 26, 2004 7.601 7.742 7.446 7.647 252,049 +0.04(+0.46%)
Apr 23, 2004 7.667 7.667 7.541 7.612 232,701 -0.07(-0.94%)
Apr 22, 2004 7.452 7.714 7.440 7.684 207,788 +0.26(+3.45%)
Apr 21, 2004 7.414 7.497 7.335 7.427 148,950 +0.02(+0.20%)
Apr 20, 2004 7.605 7.630 7.340 7.412 213,089 -0.19(-2.54%)
Apr 19, 2004 7.647 7.679 7.571 7.605 181,284 -0.03(-0.33%)
Apr 16, 2004 7.622 7.699 7.596 7.630 228,991 +0.03(+0.33%)
Apr 15, 2004 7.605 7.705 7.578 7.605 180,224 +0.02(+0.27%)
Apr 14, 2004 7.667 7.749 7.549 7.585 178,104 -0.08(-1.07%)
Apr 13, 2004 7.856 7.873 7.640 7.667 256,290 -0.17(-2.20%)
Apr 12, 2004 7.833 7.907 7.762 7.840 203,812 +0.01(+0.09%)
Apr 08, 2004 8.002 8.041 7.833 7.833 384,037 -0.17(-2.10%)
Apr 07, 2004 7.580 8.136 7.580 8.001 1,457,965 +0.75(+10.29%)
Apr 06, 2004 7.211 7.286 7.172 7.254 183,935 +0.04(+0.60%)
Apr 05, 2004 7.256 7.274 7.169 7.211 252,314 -0.06(-0.85%)
Apr 02, 2004 7.169 7.290 7.155 7.273 258,145 +0.16(+2.29%)
Apr 01, 2004 7.152 7.238 7.098 7.110 289,154 -0.02(-0.21%)
Mar 31, 2004 7.082 7.164 7.025 7.125 228,461 +0.04(+0.62%)
Mar 30, 2004 7.005 7.085 6.937 7.082 168,563 +0.06(+0.79%)
Mar 29, 2004 6.901 7.043 6.901 7.026 247,013 +0.15(+2.20%)
Mar 26, 2004 6.892 6.929 6.828 6.875 319,633 +0.00(+0.00%)
Mar 25, 2004 6.724 6.909 6.724 6.875 240,387 +0.14(+2.07%)
Mar 24, 2004 6.884 6.901 6.736 6.736 151,070 -0.16(-2.38%)
Mar 23, 2004 6.964 7.016 6.875 6.901 147,625 -0.03(-0.39%)
Mar 22, 2004 7.045 7.050 6.921 6.927 244,628 -0.12(-1.64%)
Mar 19, 2004 7.067 7.077 6.993 7.043 409,746 +0.01(+0.14%)
Mar 18, 2004 7.110 7.117 6.959 7.033 172,008 -0.08(-1.13%)
Mar 17, 2004 7.026 7.174 7.026 7.113 118,736 +0.11(+1.61%)
Mar 16, 2004 6.979 7.072 6.901 7.001 242,508 +0.05(+0.72%)
Mar 15, 2004 7.261 7.273 6.942 6.951 271,927 -0.30(-4.10%)
Mar 12, 2004 7.196 7.248 7.169 7.248 351,173 +0.04(+0.49%)
Mar 11, 2004 7.291 7.337 7.197 7.212 381,917 -0.12(-1.69%)
Mar 10, 2004 7.345 7.409 7.316 7.337 308,237 -0.01(-0.11%)
Mar 09, 2004 7.363 7.435 7.308 7.345 201,692 -0.02(-0.25%)
Mar 08, 2004 7.596 7.596 7.355 7.363 293,130 -0.25(-3.28%)
Mar 05, 2004 7.613 7.700 7.551 7.613 143,119 -0.02(-0.22%)
Mar 04, 2004 7.563 7.630 7.481 7.630 106,279 +0.04(+0.53%)
Mar 03, 2004 7.539 7.623 7.466 7.590 339,511 +0.05(+0.69%)
Mar 02, 2004 7.707 7.707 7.528 7.538 320,163 -0.17(-2.20%)
Mar 01, 2004 7.806 7.831 7.650 7.707 350,643 -0.10(-1.27%)
Feb 27, 2004 7.632 7.850 7.571 7.806 284,384 +0.18(+2.31%)
Feb 26, 2004 7.689 7.719 7.496 7.630 475,210 -0.02(-0.29%)
Feb 25, 2004 7.704 7.766 7.620 7.652 247,278 -0.03(-0.39%)
Feb 24, 2004 7.529 7.729 7.529 7.682 252,844 +0.12(+1.57%)
Feb 23, 2004 7.513 7.667 7.479 7.563 297,635 +0.08(+1.12%)
Feb 20, 2004 7.781 7.781 7.461 7.479 785,302 -0.53(-6.66%)
Feb 19, 2004 8.180 8.200 8.011 8.012 245,688 -0.15(-1.85%)
Feb 18, 2004 8.242 8.272 8.141 8.163 84,546 -0.08(-0.96%)
Feb 17, 2004 8.063 8.247 8.049 8.242 121,386 +0.18(+2.23%)
Feb 13, 2004 8.167 8.182 8.032 8.063 142,589 -0.10(-1.27%)
Feb 12, 2004 8.130 8.220 8.084 8.167 184,995 +0.04(+0.45%)
Feb 11, 2004 8.024 8.130 8.011 8.130 226,341 +0.11(+1.32%)
Feb 10, 2004 7.996 8.063 7.930 8.024 346,932 +0.03(+0.36%)
Feb 09, 2004 7.858 7.999 7.840 7.996 270,072 +0.17(+2.19%)
Feb 06, 2004 7.638 7.825 7.622 7.825 367,340 +0.16(+2.15%)
Feb 05, 2004 7.588 7.660 7.563 7.660 133,843 +0.07(+0.95%)
Feb 04, 2004 7.689 7.689 7.560 7.588 445,791 -0.13(-1.63%)
Feb 03, 2004 7.664 7.714 7.596 7.714 274,842 +0.05(+0.66%)
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.