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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.03 13.14 12.69 12.73 259,648 -0.58(-4.35%)
Oct 28, 2011 13.51 13.69 13.13 13.31 265,187 -0.25(-1.85%)
Oct 27, 2011 13.12 13.77 13.04 13.56 498,113 +0.91(+7.24%)
Oct 26, 2011 12.44 12.75 11.87 12.64 348,959 +0.47(+3.90%)
Oct 25, 2011 12.63 12.80 12.12 12.17 299,128 -0.60(-4.67%)
Oct 24, 2011 12.49 13.01 12.43 12.76 483,839 +0.30(+2.42%)
Oct 21, 2011 12.36 12.56 12.07 12.46 368,615 +0.34(+2.78%)
Oct 20, 2011 12.17 12.25 11.65 12.12 264,076 +0.01(+0.07%)
Oct 19, 2011 12.06 12.64 11.91 12.12 480,461 +0.02(+0.14%)
Oct 18, 2011 10.89 12.20 10.73 12.10 452,458 +1.30(+12.07%)
Oct 17, 2011 11.43 11.43 10.72 10.80 320,492 -0.79(-6.85%)
Oct 14, 2011 11.39 11.65 11.22 11.59 204,621 +0.36(+3.23%)
Oct 13, 2011 11.05 11.25 10.82 11.23 181,619 +0.06(+0.54%)
Oct 12, 2011 11.07 11.32 10.94 11.17 292,403 +0.18(+1.65%)
Oct 11, 2011 10.70 11.07 10.64 10.99 401,702 +0.14(+1.27%)
Oct 10, 2011 10.69 10.96 10.44 10.85 260,155 +0.48(+4.66%)
Oct 07, 2011 10.67 10.70 10.10 10.36 394,709 -0.26(-2.44%)
Oct 06, 2011 10.48 10.63 10.40 10.62 299,548 +0.31(+3.01%)
Oct 05, 2011 9.872 10.35 9.630 10.31 605,329 +0.47(+4.73%)
Oct 04, 2011 8.724 9.907 8.690 9.846 574,980 +1.00(+11.32%)
Oct 03, 2011 9.380 9.458 8.819 8.845 895,380 -0.60(-6.39%)
Sep 30, 2011 9.302 9.604 9.208 9.449 544,184 -0.03(-0.36%)
Sep 29, 2011 9.812 10.00 9.208 9.484 467,368 -0.04(-0.45%)
Sep 28, 2011 9.674 9.691 9.242 9.527 669,068 -0.16(-1.60%)
Sep 27, 2011 9.484 10.08 9.484 9.682 391,265 +0.44(+4.76%)
Sep 26, 2011 9.130 9.268 8.767 9.242 220,667 +0.22(+2.49%)
Sep 23, 2011 8.767 9.139 8.707 9.018 303,732 +0.25(+2.85%)
Sep 22, 2011 8.785 9.009 8.638 8.767 518,155 -0.34(-3.70%)
Sep 21, 2011 9.251 9.423 9.095 9.104 538,493 -0.15(-1.59%)
Sep 20, 2011 9.648 9.794 9.233 9.251 525,656 -0.28(-2.99%)
Sep 19, 2011 9.596 9.682 9.182 9.535 696,377 -0.29(-2.99%)
Sep 16, 2011 10.05 10.17 9.656 9.829 931,280 -0.17(-1.73%)
Sep 15, 2011 10.04 10.16 9.725 10.00 746,164 +0.09(+0.87%)
Sep 14, 2011 9.889 10.16 9.544 9.915 652,469 +0.15(+1.50%)
Sep 13, 2011 9.786 9.941 9.587 9.768 359,873 +0.03(+0.27%)
Sep 12, 2011 9.459 9.846 9.459 9.743 365,977 +0.15(+1.61%)
Sep 09, 2011 9.958 10.03 9.485 9.588 353,246 -0.52(-5.19%)
Sep 08, 2011 10.44 10.54 9.940 10.11 306,749 -0.52(-4.93%)
Sep 07, 2011 10.11 10.65 10.11 10.64 279,853 +0.73(+7.38%)
Sep 06, 2011 9.691 9.966 9.553 9.906 285,010 -0.13(-1.29%)
Sep 02, 2011 10.31 10.38 10.00 10.03 399,428 -0.55(-5.20%)
Sep 01, 2011 11.08 11.20 10.45 10.59 611,021 -0.52(-4.65%)
Aug 31, 2011 11.28 11.48 10.90 11.10 492,344 -0.03(-0.23%)
Aug 30, 2011 11.56 11.60 10.88 11.13 701,183 -0.55(-4.71%)
Aug 29, 2011 10.53 11.84 10.46 11.68 742,927 +1.33(+12.88%)
Aug 26, 2011 9.037 10.41 8.874 10.34 1,456,732 +1.18(+12.85%)
Aug 25, 2011 9.493 9.560 9.029 9.166 858,781 -0.25(-2.65%)
Aug 24, 2011 9.295 9.614 9.244 9.416 531,209 +0.08(+0.83%)
Aug 23, 2011 9.132 9.338 8.917 9.338 607,192 +0.26(+2.84%)
Aug 22, 2011 9.485 9.485 8.994 9.080 329,770 -0.12(-1.31%)
Aug 19, 2011 9.373 9.708 9.166 9.201 456,643 -0.34(-3.52%)
Aug 18, 2011 10.17 10.20 9.442 9.536 755,908 -0.93(-8.87%)
Aug 17, 2011 10.68 10.89 10.40 10.46 274,586 -0.15(-1.38%)
Aug 16, 2011 10.85 10.88 10.52 10.61 284,528 -0.40(-3.67%)
Aug 15, 2011 10.64 11.17 10.62 11.02 312,148 +0.52(+4.91%)
Aug 12, 2011 9.872 10.52 9.803 10.50 503,057 +0.61(+6.17%)
Aug 11, 2011 9.708 10.03 9.536 9.889 849,237 +0.26(+2.68%)
Aug 10, 2011 10.10 10.18 9.596 9.631 595,259 -0.75(-7.21%)
Aug 09, 2011 10.57 10.57 9.665 10.38 743,914 +0.38(+3.78%)
Aug 08, 2011 10.57 10.70 9.975 10.00 720,471 -0.95(-8.71%)
Aug 05, 2011 11.65 11.65 10.72 10.96 755,041 -0.54(-4.71%)
Aug 04, 2011 12.24 12.24 11.50 11.50 600,766 -0.93(-7.47%)
Aug 03, 2011 12.51 12.55 12.09 12.43 549,695 -0.11(-0.89%)
Aug 02, 2011 13.47 13.59 12.50 12.54 425,255 -1.02(-7.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.