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 )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2003 5.887 5.918 5.791 5.845 124,910 -0.06(-0.99%)
Aug 28, 2003 5.711 5.903 5.709 5.903 247,959 +0.22(+3.79%)
Aug 27, 2003 5.569 5.699 5.569 5.688 228,824 +0.11(+1.98%)
Aug 26, 2003 5.574 5.627 5.544 5.577 131,288 -0.01(-0.24%)
Aug 25, 2003 5.602 5.622 5.560 5.591 81,324 +0.00(+0.00%)
Aug 22, 2003 5.644 5.644 5.545 5.591 110,558 -0.05(-0.92%)
Aug 21, 2003 5.612 5.652 5.591 5.642 206,234 +0.03(+0.57%)
Aug 20, 2003 5.589 5.636 5.510 5.611 211,284 +0.02(+0.39%)
Aug 19, 2003 5.477 5.654 5.477 5.589 132,883 +0.14(+2.51%)
Aug 18, 2003 5.489 5.520 5.442 5.452 190,820 -0.05(-0.97%)
Aug 15, 2003 5.519 5.544 5.485 5.505 66,707 +0.00(+0.03%)
Aug 14, 2003 5.343 5.504 5.316 5.504 82,121 +0.18(+3.33%)
Aug 13, 2003 5.418 5.418 5.313 5.326 95,410 -0.12(-2.12%)
Aug 12, 2003 5.291 5.443 5.254 5.442 280,914 +0.15(+2.84%)
Aug 11, 2003 5.209 5.303 5.201 5.291 189,757 +0.10(+1.97%)
Aug 08, 2003 5.029 5.233 5.029 5.189 272,676 +0.16(+3.19%)
Aug 07, 2003 5.075 5.085 5.007 5.029 161,585 -0.06(-1.18%)
Aug 06, 2003 5.072 5.149 5.065 5.089 148,829 +0.02(+0.33%)
Aug 05, 2003 5.176 5.176 5.072 5.072 142,982 -0.10(-1.84%)
Aug 04, 2003 5.151 5.204 5.126 5.167 146,968 +0.02(+0.39%)
Aug 01, 2003 5.285 5.298 5.147 5.147 200,653 -0.15(-2.90%)
Jul 31, 2003 5.176 5.343 5.151 5.301 166,901 +0.14(+2.62%)
Jul 30, 2003 5.167 5.184 5.117 5.166 242,910 +0.02(+0.29%)
Jul 29, 2003 5.176 5.184 5.092 5.151 199,590 -0.01(-0.16%)
Jul 28, 2003 5.191 5.239 5.151 5.159 122,518 -0.03(-0.58%)
Jul 25, 2003 5.092 5.219 5.092 5.189 348,153 +0.11(+2.24%)
Jul 24, 2003 5.072 5.206 5.072 5.075 124,378 +0.03(+0.50%)
Jul 23, 2003 5.142 5.142 5.040 5.050 204,640 -0.08(-1.47%)
Jul 22, 2003 5.084 5.149 5.029 5.126 108,432 +0.06(+1.15%)
Jul 21, 2003 5.092 5.126 5.015 5.067 283,306 -0.03(-0.62%)
Jul 18, 2003 5.030 5.101 5.017 5.099 146,702 +0.08(+1.63%)
Jul 17, 2003 5.007 5.099 5.000 5.017 258,059 +0.02(+0.40%)
Jul 16, 2003 5.017 5.055 4.997 4.997 150,157 -0.02(-0.40%)
Jul 15, 2003 5.059 5.134 4.995 5.017 242,378 -0.02(-0.40%)
Jul 14, 2003 5.199 5.201 5.037 5.037 198,793 -0.17(-3.31%)
Jul 11, 2003 5.213 5.254 5.186 5.209 117,202 +0.00(+0.03%)
Jul 10, 2003 5.209 5.248 5.182 5.208 149,892 -0.01(-0.19%)
Jul 09, 2003 5.310 5.340 5.184 5.218 202,248 -0.11(-2.04%)
Jul 08, 2003 5.293 5.346 5.218 5.326 242,644 +0.03(+0.57%)
Jul 07, 2003 5.201 5.316 5.141 5.296 187,365 +0.12(+2.36%)
Jul 03, 2003 5.318 5.318 5.167 5.174 119,329 -0.14(-2.70%)
Jul 02, 2003 5.129 5.301 5.072 5.318 318,387 +0.19(+3.72%)
Jul 01, 2003 4.975 5.146 4.973 5.127 300,581 +0.16(+3.16%)
Jun 30, 2003 5.017 5.030 4.907 4.970 474,658 -0.04(-0.77%)
Jun 27, 2003 5.042 5.047 4.945 5.009 177,266 -0.03(-0.50%)
Jun 26, 2003 5.050 5.059 5.022 5.034 230,685 -0.02(-0.40%)
Jun 25, 2003 5.017 5.059 5.014 5.054 257,261 +0.04(+0.73%)
Jun 24, 2003 4.918 5.074 4.918 5.017 253,275 +0.10(+2.04%)
Jun 23, 2003 5.184 5.184 4.912 4.917 576,446 -0.25(-4.89%)
Jun 20, 2003 5.208 5.224 5.169 5.169 229,090 -0.04(-0.74%)
Jun 19, 2003 5.335 5.351 5.188 5.208 133,680 -0.13(-2.35%)
Jun 18, 2003 5.343 5.368 5.303 5.333 499,640 -0.02(-0.28%)
Jun 17, 2003 5.243 5.376 5.243 5.348 246,896 +0.17(+3.29%)
Jun 16, 2003 5.059 5.184 5.059 5.177 425,491 +0.12(+2.35%)
Jun 13, 2003 5.243 5.251 5.059 5.059 243,176 -0.19(-3.66%)
Jun 12, 2003 5.335 5.350 5.236 5.251 115,342 -0.10(-1.88%)
Jun 11, 2003 5.301 5.368 5.259 5.351 210,752 +0.03(+0.47%)
Jun 10, 2003 5.355 5.408 5.301 5.326 174,608 -0.01(-0.22%)
Jun 09, 2003 5.477 5.502 5.335 5.338 377,653 -0.14(-2.53%)
Jun 06, 2003 5.552 5.601 5.477 5.477 136,603 -0.04(-0.76%)
Jun 05, 2003 5.489 5.575 5.484 5.519 131,288 +0.03(+0.55%)
Jun 04, 2003 5.468 5.504 5.435 5.489 396,788 -0.02(-0.30%)
Jun 03, 2003 5.437 5.535 5.410 5.505 187,365 +0.07(+1.26%)
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.