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, 2003 4.779 4.841 4.766 4.818 295,027 +0.04(+0.74%)
Apr 29, 2003 4.833 4.853 4.776 4.783 365,865 -0.08(-1.72%)
Apr 28, 2003 4.841 4.888 4.828 4.866 197,922 +0.04(+0.80%)
Apr 25, 2003 4.766 4.858 4.766 4.828 137,962 -0.02(-0.35%)
Apr 24, 2003 4.893 4.945 4.825 4.845 153,881 -0.05(-0.99%)
Apr 23, 2003 4.858 4.922 4.858 4.893 426,621 +0.06(+1.28%)
Apr 22, 2003 4.900 4.925 4.768 4.831 988,022 -0.10(-2.07%)
Apr 21, 2003 5.513 5.541 4.925 4.933 1,233,435 -0.58(-10.51%)
Apr 17, 2003 5.428 5.570 5.379 5.513 76,144 +0.09(+1.73%)
Apr 16, 2003 5.573 5.598 5.386 5.419 121,778 -0.12(-2.09%)
Apr 15, 2003 5.386 5.535 5.327 5.535 112,757 +0.11(+1.98%)
Apr 14, 2003 5.268 5.436 5.268 5.428 206,678 +0.13(+2.53%)
Apr 11, 2003 5.399 5.406 5.260 5.294 112,492 -0.07(-1.25%)
Apr 10, 2003 5.406 5.510 5.330 5.361 153,085 +0.00(+0.00%)
Apr 09, 2003 5.553 5.588 5.361 5.361 172,718 -0.20(-3.61%)
Apr 08, 2003 5.587 5.610 5.503 5.562 163,962 -0.03(-0.45%)
Apr 07, 2003 5.436 5.587 5.436 5.587 175,105 +0.22(+4.06%)
Apr 04, 2003 5.453 5.503 5.320 5.369 129,737 -0.10(-1.84%)
Apr 03, 2003 5.377 5.501 5.335 5.469 129,737 +0.10(+1.87%)
Apr 02, 2003 5.260 5.394 5.260 5.369 111,165 +0.14(+2.72%)
Apr 01, 2003 5.294 5.327 5.227 5.227 195,004 -0.08(-1.58%)
Mar 31, 2003 5.201 5.315 5.168 5.310 242,760 +0.11(+2.09%)
Mar 28, 2003 5.160 5.238 5.116 5.201 98,430 +0.03(+0.58%)
Mar 27, 2003 5.168 5.227 5.052 5.171 114,349 -0.01(-0.26%)
Mar 26, 2003 5.216 5.235 5.151 5.185 101,083 -0.03(-0.48%)
Mar 25, 2003 5.168 5.277 5.154 5.210 98,696 +0.07(+1.30%)
Mar 24, 2003 5.235 5.263 5.143 5.143 135,043 -0.05(-0.97%)
Mar 21, 2003 5.237 5.433 5.193 5.193 261,067 -0.04(-0.80%)
Mar 20, 2003 5.273 5.330 5.201 5.235 135,839 -0.07(-1.26%)
Mar 19, 2003 5.386 5.436 5.186 5.302 160,779 -0.08(-1.56%)
Mar 18, 2003 5.285 5.419 5.282 5.386 161,309 +0.10(+1.81%)
Mar 17, 2003 5.126 5.290 5.119 5.290 158,126 +0.16(+3.03%)
Mar 14, 2003 5.054 5.166 5.042 5.134 110,104 +0.08(+1.56%)
Mar 13, 2003 4.975 5.088 4.913 5.056 134,247 +0.11(+2.13%)
Mar 12, 2003 4.933 4.992 4.850 4.950 115,676 -0.02(-0.37%)
Mar 11, 2003 5.051 5.121 4.969 4.969 155,207 -0.07(-1.30%)
Mar 10, 2003 5.223 5.228 4.994 5.034 165,024 -0.20(-3.78%)
Mar 07, 2003 5.134 5.240 5.062 5.232 208,800 +0.09(+1.73%)
Mar 06, 2003 5.294 5.294 5.129 5.143 147,778 -0.16(-3.03%)
Mar 05, 2003 5.302 5.337 5.243 5.304 291,047 -0.01(-0.13%)
Mar 04, 2003 5.168 5.386 5.084 5.310 321,027 +0.15(+2.89%)
Mar 03, 2003 5.277 5.414 5.158 5.161 216,759 -0.13(-2.50%)
Feb 28, 2003 5.101 5.361 5.101 5.294 328,191 +0.20(+3.98%)
Feb 27, 2003 4.892 5.096 4.875 5.091 416,274 +0.22(+4.61%)
Feb 26, 2003 4.984 4.984 4.679 4.866 585,013 -0.12(-2.35%)
Feb 25, 2003 4.975 5.042 4.942 4.984 97,369 +0.02(+0.34%)
Feb 24, 2003 5.149 5.149 4.967 4.967 82,777 -0.19(-3.73%)
Feb 21, 2003 4.982 5.203 4.958 5.160 164,228 +0.18(+3.56%)
Feb 20, 2003 5.017 5.017 4.965 4.982 81,450 -0.04(-0.87%)
Feb 19, 2003 5.076 5.076 4.967 5.026 95,777 -0.07(-1.32%)
Feb 18, 2003 5.005 5.093 4.861 5.093 164,758 +0.10(+1.91%)
Feb 14, 2003 4.967 5.000 4.900 4.997 83,838 +0.04(+0.78%)
Feb 13, 2003 5.010 5.026 4.958 4.958 128,145 -0.05(-1.00%)
Feb 12, 2003 5.041 5.089 5.005 5.009 122,839 -0.02(-0.30%)
Feb 11, 2003 5.022 5.104 5.009 5.024 138,227 -0.00(-0.07%)
Feb 10, 2003 5.026 5.042 4.982 5.027 159,452 -0.01(-0.13%)
Feb 07, 2003 5.026 5.088 5.026 5.034 171,126 +0.01(+0.17%)
Feb 06, 2003 5.051 5.051 5.009 5.026 530,889 -0.04(-0.83%)
Feb 05, 2003 5.190 5.190 5.064 5.067 257,618 -0.08(-1.47%)
Feb 04, 2003 5.042 5.143 5.017 5.143 198,984 +0.09(+1.82%)
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.