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 (%)
Jul 31, 2003 5.190 5.358 5.165 5.316 166,442 +0.14(+2.62%)
Jul 30, 2003 5.182 5.198 5.131 5.180 242,243 +0.02(+0.29%)
Jul 29, 2003 5.190 5.198 5.106 5.165 199,042 -0.01(-0.16%)
Jul 28, 2003 5.205 5.254 5.165 5.173 122,181 -0.03(-0.58%)
Jul 25, 2003 5.106 5.234 5.106 5.203 347,197 +0.11(+2.24%)
Jul 24, 2003 5.086 5.220 5.086 5.089 124,037 +0.03(+0.50%)
Jul 23, 2003 5.157 5.157 5.054 5.064 204,078 -0.08(-1.47%)
Jul 22, 2003 5.098 5.163 5.043 5.140 108,134 +0.06(+1.15%)
Jul 21, 2003 5.106 5.140 5.029 5.081 282,528 -0.03(-0.62%)
Jul 18, 2003 5.044 5.115 5.031 5.113 146,300 +0.08(+1.63%)
Jul 17, 2003 5.021 5.113 5.014 5.031 257,350 +0.02(+0.40%)
Jul 16, 2003 5.031 5.069 5.011 5.011 149,745 -0.02(-0.40%)
Jul 15, 2003 5.073 5.148 5.009 5.031 241,713 -0.02(-0.40%)
Jul 14, 2003 5.214 5.215 5.051 5.051 198,247 -0.17(-3.31%)
Jul 11, 2003 5.227 5.269 5.200 5.224 116,881 +0.00(+0.03%)
Jul 10, 2003 5.224 5.262 5.197 5.222 149,480 -0.01(-0.19%)
Jul 09, 2003 5.324 5.354 5.198 5.232 201,692 -0.11(-2.04%)
Jul 08, 2003 5.307 5.361 5.232 5.341 241,978 +0.03(+0.57%)
Jul 07, 2003 5.215 5.331 5.155 5.311 186,850 +0.12(+2.36%)
Jul 03, 2003 5.333 5.333 5.182 5.188 119,001 -0.14(-2.70%)
Jul 02, 2003 5.143 5.316 5.086 5.333 317,513 +0.19(+3.72%)
Jul 01, 2003 4.989 5.160 4.987 5.141 299,756 +0.16(+3.16%)
Jun 30, 2003 5.031 5.044 4.920 4.984 473,354 -0.04(-0.77%)
Jun 27, 2003 5.056 5.061 4.959 5.022 176,779 -0.03(-0.50%)
Jun 26, 2003 5.064 5.073 5.036 5.048 230,051 -0.02(-0.40%)
Jun 25, 2003 5.031 5.073 5.027 5.068 256,555 +0.04(+0.73%)
Jun 24, 2003 4.932 5.088 4.932 5.031 252,579 +0.10(+2.04%)
Jun 23, 2003 5.198 5.198 4.925 4.930 574,863 -0.25(-4.89%)
Jun 20, 2003 5.222 5.239 5.183 5.183 228,461 -0.04(-0.74%)
Jun 19, 2003 5.349 5.366 5.202 5.222 133,313 -0.13(-2.35%)
Jun 18, 2003 5.358 5.383 5.317 5.348 498,268 -0.02(-0.28%)
Jun 17, 2003 5.257 5.391 5.257 5.363 246,218 +0.17(+3.29%)
Jun 16, 2003 5.073 5.198 5.073 5.192 424,323 +0.12(+2.35%)
Jun 13, 2003 5.257 5.266 5.073 5.073 242,508 -0.19(-3.66%)
Jun 12, 2003 5.349 5.364 5.250 5.266 115,025 -0.10(-1.88%)
Jun 11, 2003 5.316 5.383 5.274 5.366 210,173 +0.03(+0.47%)
Jun 10, 2003 5.369 5.423 5.316 5.341 174,128 -0.01(-0.22%)
Jun 09, 2003 5.492 5.517 5.349 5.353 376,616 -0.14(-2.53%)
Jun 06, 2003 5.567 5.616 5.492 5.492 136,228 -0.04(-0.76%)
Jun 05, 2003 5.504 5.591 5.499 5.534 130,927 +0.03(+0.55%)
Jun 04, 2003 5.484 5.519 5.450 5.504 395,699 -0.02(-0.30%)
Jun 03, 2003 5.452 5.551 5.425 5.520 186,850 +0.07(+1.26%)
Jun 02, 2003 5.383 5.509 5.366 5.452 191,091 +0.10(+1.91%)
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%)
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.