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 (%)
May 30, 2003 5.333 5.425 5.333 5.349 217,594 +0.03(+0.57%)
May 29, 2003 5.316 5.333 5.151 5.319 379,002 +0.03(+0.57%)
May 28, 2003 5.282 5.319 5.235 5.289 215,739 +0.01(+0.16%)
May 27, 2003 5.180 5.324 5.180 5.281 172,538 +0.10(+1.91%)
May 23, 2003 5.123 5.205 5.094 5.182 86,401 +0.04(+0.82%)
May 22, 2003 5.093 5.160 5.081 5.140 213,354 +0.06(+1.15%)
May 21, 2003 5.198 5.198 5.071 5.081 86,666 -0.12(-2.26%)
May 20, 2003 5.240 5.266 5.163 5.198 146,565 -0.02(-0.39%)
May 19, 2003 5.240 5.249 5.167 5.219 253,109 +0.01(+0.23%)
May 16, 2003 5.274 5.301 5.195 5.207 250,194 -0.09(-1.74%)
May 15, 2003 5.274 5.343 5.224 5.299 126,952 +0.04(+0.80%)
May 14, 2003 5.224 5.299 5.224 5.257 113,700 +0.03(+0.58%)
May 13, 2003 5.341 5.366 5.224 5.227 263,711 -0.11(-2.07%)
May 12, 2003 5.358 5.410 5.336 5.338 126,687 -0.02(-0.38%)
May 09, 2003 5.215 5.358 5.205 5.358 171,743 +0.16(+3.00%)
May 08, 2003 5.224 5.237 5.165 5.202 165,647 -0.06(-1.05%)
May 07, 2003 5.215 5.262 5.207 5.257 357,534 +0.04(+0.80%)
May 06, 2003 5.073 5.254 5.073 5.215 278,288 +0.14(+2.81%)
May 05, 2003 5.021 5.081 5.011 5.073 250,194 +0.04(+0.70%)
May 02, 2003 4.846 5.037 4.846 5.037 417,167 +0.20(+4.12%)
May 01, 2003 4.838 4.863 4.794 4.838 252,844 +0.02(+0.31%)
Apr 30, 2003 4.784 4.846 4.771 4.823 294,720 +0.04(+0.74%)
Apr 29, 2003 4.838 4.858 4.781 4.788 365,485 -0.08(-1.72%)
Apr 28, 2003 4.846 4.893 4.833 4.871 197,717 +0.04(+0.80%)
Apr 25, 2003 4.771 4.863 4.771 4.833 137,818 -0.02(-0.35%)
Apr 24, 2003 4.898 4.950 4.830 4.850 153,721 -0.05(-0.99%)
Apr 23, 2003 4.863 4.927 4.863 4.898 426,178 +0.06(+1.28%)
Apr 22, 2003 4.905 4.930 4.773 4.836 986,995 -0.10(-2.07%)
Apr 21, 2003 5.519 5.547 4.930 4.939 1,232,154 -0.58(-10.51%)
Apr 17, 2003 5.433 5.576 5.385 5.519 76,065 +0.09(+1.73%)
Apr 16, 2003 5.579 5.604 5.391 5.425 121,651 -0.12(-2.09%)
Apr 15, 2003 5.391 5.541 5.333 5.541 112,640 +0.11(+1.98%)
Apr 14, 2003 5.274 5.442 5.274 5.433 206,463 +0.13(+2.53%)
Apr 11, 2003 5.405 5.411 5.266 5.299 112,375 -0.07(-1.25%)
Apr 10, 2003 5.411 5.515 5.336 5.366 152,925 +0.00(+0.00%)
Apr 09, 2003 5.559 5.594 5.366 5.366 172,538 -0.20(-3.61%)
Apr 08, 2003 5.593 5.616 5.509 5.567 163,792 -0.03(-0.45%)
Apr 07, 2003 5.442 5.593 5.442 5.593 174,924 +0.22(+4.06%)
Apr 04, 2003 5.458 5.509 5.326 5.375 129,602 -0.10(-1.84%)
Apr 03, 2003 5.383 5.507 5.341 5.475 129,602 +0.10(+1.87%)
Apr 02, 2003 5.266 5.400 5.266 5.375 111,050 +0.14(+2.72%)
Apr 01, 2003 5.299 5.333 5.232 5.232 194,801 -0.08(-1.58%)
Mar 31, 2003 5.207 5.321 5.173 5.316 242,508 +0.11(+2.09%)
Mar 28, 2003 5.165 5.244 5.121 5.207 98,328 +0.03(+0.58%)
Mar 27, 2003 5.173 5.232 5.058 5.177 114,230 -0.01(-0.26%)
Mar 26, 2003 5.222 5.240 5.157 5.190 100,978 -0.03(-0.48%)
Mar 25, 2003 5.173 5.282 5.160 5.215 98,593 +0.07(+1.30%)
Mar 24, 2003 5.240 5.269 5.148 5.148 134,903 -0.05(-0.97%)
Mar 21, 2003 5.242 5.438 5.198 5.198 260,795 -0.04(-0.80%)
Mar 20, 2003 5.279 5.336 5.207 5.240 135,698 -0.07(-1.26%)
Mar 19, 2003 5.391 5.442 5.192 5.307 160,612 -0.08(-1.56%)
Mar 18, 2003 5.291 5.425 5.287 5.391 161,142 +0.10(+1.81%)
Mar 17, 2003 5.131 5.296 5.125 5.296 157,961 +0.16(+3.03%)
Mar 14, 2003 5.059 5.172 5.048 5.140 109,990 +0.08(+1.56%)
Mar 13, 2003 4.980 5.093 4.918 5.061 134,108 +0.11(+2.13%)
Mar 12, 2003 4.939 4.997 4.855 4.955 115,555 -0.02(-0.37%)
Mar 11, 2003 5.056 5.126 4.974 4.974 155,046 -0.07(-1.30%)
Mar 10, 2003 5.229 5.234 4.999 5.039 164,852 -0.20(-3.78%)
Mar 07, 2003 5.140 5.245 5.068 5.237 208,583 +0.09(+1.73%)
Mar 06, 2003 5.299 5.299 5.135 5.148 147,625 -0.16(-3.03%)
Mar 05, 2003 5.307 5.343 5.249 5.309 290,744 -0.01(-0.13%)
Mar 04, 2003 5.173 5.391 5.089 5.316 320,694 +0.15(+2.89%)
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.