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 6.880 6.882 6.776 6.835 2,042,107 -0.05(-0.66%)
Apr 29, 2004 7.262 7.264 6.761 6.880 1,378,030 -0.48(-6.57%)
Apr 28, 2004 7.547 7.547 7.260 7.364 243,556 -0.20(-2.59%)
Apr 27, 2004 7.629 7.739 7.511 7.560 284,414 -0.08(-1.03%)
Apr 26, 2004 7.594 7.734 7.438 7.639 252,311 +0.04(+0.46%)
Apr 23, 2004 7.659 7.659 7.533 7.604 232,944 -0.07(-0.94%)
Apr 22, 2004 7.444 7.706 7.433 7.676 208,004 +0.26(+3.45%)
Apr 21, 2004 7.406 7.490 7.327 7.419 149,105 +0.02(+0.20%)
Apr 20, 2004 7.597 7.622 7.332 7.404 213,310 -0.19(-2.54%)
Apr 19, 2004 7.639 7.671 7.563 7.597 181,473 -0.03(-0.33%)
Apr 16, 2004 7.614 7.691 7.589 7.622 229,229 +0.03(+0.33%)
Apr 15, 2004 7.597 7.697 7.570 7.597 180,412 +0.02(+0.27%)
Apr 14, 2004 7.659 7.741 7.542 7.577 178,289 -0.08(-1.07%)
Apr 13, 2004 7.848 7.865 7.632 7.659 256,556 -0.17(-2.20%)
Apr 12, 2004 7.825 7.898 7.754 7.831 204,024 +0.01(+0.09%)
Apr 08, 2004 7.994 8.032 7.825 7.825 384,437 -0.17(-2.10%)
Apr 07, 2004 7.572 8.128 7.572 7.992 1,459,481 +0.75(+10.29%)
Apr 06, 2004 7.203 7.279 7.165 7.247 184,126 +0.04(+0.60%)
Apr 05, 2004 7.248 7.267 7.161 7.203 252,577 -0.06(-0.85%)
Apr 02, 2004 7.161 7.282 7.148 7.265 258,413 +0.16(+2.29%)
Apr 01, 2004 7.145 7.230 7.091 7.103 289,455 -0.02(-0.21%)
Mar 31, 2004 7.074 7.156 7.017 7.118 228,699 +0.04(+0.62%)
Mar 30, 2004 6.997 7.078 6.930 7.074 168,738 +0.06(+0.79%)
Mar 29, 2004 6.893 7.036 6.893 7.019 247,270 +0.15(+2.20%)
Mar 26, 2004 6.885 6.922 6.821 6.868 319,966 +0.00(+0.00%)
Mar 25, 2004 6.717 6.902 6.717 6.868 240,638 +0.14(+2.07%)
Mar 24, 2004 6.877 6.893 6.729 6.729 151,227 -0.16(-2.38%)
Mar 23, 2004 6.957 7.009 6.868 6.893 147,778 -0.03(-0.39%)
Mar 22, 2004 7.037 7.042 6.913 6.920 244,883 -0.12(-1.64%)
Mar 19, 2004 7.059 7.069 6.985 7.036 410,172 +0.01(+0.14%)
Mar 18, 2004 7.103 7.109 6.952 7.026 172,187 -0.08(-1.13%)
Mar 17, 2004 7.019 7.166 7.019 7.106 118,859 +0.11(+1.60%)
Mar 16, 2004 6.972 7.064 6.893 6.994 242,760 +0.05(+0.72%)
Mar 15, 2004 7.254 7.265 6.935 6.944 272,210 -0.30(-4.10%)
Mar 12, 2004 7.188 7.240 7.161 7.240 351,538 +0.04(+0.49%)
Mar 11, 2004 7.284 7.329 7.190 7.205 382,314 -0.12(-1.69%)
Mar 10, 2004 7.337 7.401 7.309 7.329 308,557 -0.01(-0.11%)
Mar 09, 2004 7.356 7.428 7.300 7.337 201,902 -0.02(-0.25%)
Mar 08, 2004 7.589 7.589 7.347 7.356 293,435 -0.25(-3.28%)
Mar 05, 2004 7.605 7.692 7.543 7.605 143,268 -0.02(-0.22%)
Mar 04, 2004 7.555 7.622 7.473 7.622 106,390 +0.04(+0.53%)
Mar 03, 2004 7.532 7.615 7.458 7.582 339,864 +0.05(+0.69%)
Mar 02, 2004 7.699 7.699 7.520 7.530 320,497 -0.17(-2.20%)
Mar 01, 2004 7.798 7.823 7.642 7.699 351,007 -0.10(-1.27%)
Feb 27, 2004 7.624 7.842 7.563 7.798 284,679 +0.18(+2.31%)
Feb 26, 2004 7.681 7.711 7.488 7.622 475,704 -0.02(-0.29%)
Feb 25, 2004 7.696 7.758 7.612 7.644 247,536 -0.03(-0.39%)
Feb 24, 2004 7.522 7.721 7.522 7.674 253,107 +0.12(+1.57%)
Feb 23, 2004 7.505 7.659 7.471 7.555 297,945 +0.08(+1.12%)
Feb 20, 2004 7.773 7.773 7.453 7.471 786,119 -0.53(-6.66%)
Feb 19, 2004 8.172 8.192 8.002 8.004 245,944 -0.15(-1.85%)
Feb 18, 2004 8.234 8.264 8.133 8.155 84,634 -0.08(-0.96%)
Feb 17, 2004 8.054 8.239 8.041 8.234 121,512 +0.18(+2.23%)
Feb 13, 2004 8.158 8.173 8.024 8.054 142,737 -0.10(-1.27%)
Feb 12, 2004 8.121 8.212 8.076 8.158 185,187 +0.04(+0.45%)
Feb 11, 2004 8.016 8.121 8.002 8.121 226,576 +0.11(+1.32%)
Feb 10, 2004 7.987 8.054 7.922 8.016 347,293 +0.03(+0.36%)
Feb 09, 2004 7.850 7.991 7.831 7.987 270,353 +0.17(+2.19%)
Feb 06, 2004 7.630 7.816 7.614 7.816 367,722 +0.16(+2.15%)
Feb 05, 2004 7.580 7.652 7.555 7.652 133,982 +0.07(+0.95%)
Feb 04, 2004 7.681 7.681 7.552 7.580 446,254 -0.13(-1.63%)
Feb 03, 2004 7.656 7.706 7.589 7.706 275,128 +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.