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: 7:00 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, 2009 9.050 9.236 8.685 8.702 261,967 -0.23(-2.57%)
Apr 29, 2009 8.625 9.338 8.625 8.931 291,462 +0.49(+5.84%)
Apr 28, 2009 8.150 8.795 8.065 8.438 200,750 +0.29(+3.54%)
Apr 27, 2009 8.778 8.897 7.895 8.150 370,258 -0.87(-9.60%)
Apr 24, 2009 8.727 9.211 8.421 9.016 373,604 +0.37(+4.32%)
Apr 23, 2009 8.795 9.296 8.269 8.642 333,724 -0.12(-1.36%)
Apr 22, 2009 8.583 9.245 8.345 8.761 289,658 -0.08(-0.96%)
Apr 21, 2009 7.556 8.846 7.360 8.846 293,338 +1.16(+15.14%)
Apr 20, 2009 8.472 8.472 7.632 7.683 200,367 -1.07(-12.22%)
Apr 17, 2009 8.557 8.837 8.405 8.753 222,678 +0.20(+2.38%)
Apr 16, 2009 8.489 8.956 8.116 8.549 211,259 +0.14(+1.61%)
Apr 15, 2009 7.623 8.438 7.623 8.413 248,480 +0.65(+8.42%)
Apr 14, 2009 8.065 8.438 7.581 7.759 206,922 -0.42(-5.19%)
Apr 13, 2009 8.252 8.438 7.751 8.184 214,380 -0.21(-2.53%)
Apr 09, 2009 8.082 8.557 7.963 8.396 327,392 +0.54(+6.92%)
Apr 08, 2009 7.377 7.878 7.182 7.853 272,767 +0.52(+7.06%)
Apr 07, 2009 7.878 8.014 6.978 7.335 370,973 -0.70(-8.67%)
Apr 06, 2009 7.819 8.048 7.606 8.031 241,487 +0.02(+0.21%)
Apr 03, 2009 7.785 8.014 7.394 8.014 315,944 +0.28(+3.62%)
Apr 02, 2009 7.352 8.065 7.165 7.734 405,624 +0.61(+8.58%)
Apr 01, 2009 6.325 7.123 6.155 7.123 273,093 +0.67(+10.39%)
Mar 31, 2009 6.477 6.613 6.376 6.452 212,396 +0.08(+1.33%)
Mar 30, 2009 6.817 6.834 6.240 6.367 247,415 -1.15(-15.35%)
Mar 26, 2009 6.893 7.522 6.715 7.522 423,276 +0.79(+11.73%)
Mar 25, 2009 6.936 7.471 6.197 6.732 264,002 -0.12(-1.73%)
Mar 24, 2009 7.836 7.836 6.783 6.851 210,160 -1.09(-13.69%)
Mar 23, 2009 7.318 7.963 7.292 7.938 705,923 +1.87(+30.77%)
Mar 20, 2009 6.240 6.359 5.408 6.070 618,905 +0.22(+3.77%)
Mar 19, 2009 5.730 6.316 5.535 5.849 308,289 +0.24(+4.24%)
Mar 18, 2009 5.162 5.713 5.077 5.611 130,290 +0.41(+7.83%)
Mar 17, 2009 4.627 5.212 4.355 5.204 292,945 +0.48(+10.25%)
Mar 16, 2009 5.153 5.153 4.635 4.720 191,547 -0.37(-7.18%)
Mar 13, 2009 5.272 5.272 4.983 5.085 0 -0.14(-2.60%)
Mar 12, 2009 5.119 5.255 4.830 5.221 260,164 +0.29(+5.85%)
Mar 11, 2009 5.246 5.340 4.737 4.932 222,220 -0.29(-5.53%)
Mar 10, 2009 4.618 5.289 4.457 5.221 402,302 +0.77(+17.37%)
Mar 09, 2009 4.601 4.703 4.355 4.448 289,743 -0.20(-4.38%)
Mar 06, 2009 5.102 5.111 4.525 4.652 0 -0.31(-6.16%)
Mar 05, 2009 4.983 5.119 4.813 4.958 115,936 -0.14(-2.83%)
Mar 04, 2009 5.255 5.493 5.051 5.102 187,776 -0.16(-3.06%)
Mar 02, 2009 5.934 5.934 5.170 5.263 403,790 -0.69(-11.55%)
Feb 27, 2009 5.756 6.359 5.544 5.951 0 -0.22(-3.58%)
Feb 26, 2009 6.596 6.596 6.070 6.172 300,909 -0.37(-5.71%)
Feb 25, 2009 6.673 6.792 6.342 6.545 238,017 -0.17(-2.53%)
Feb 24, 2009 6.800 6.919 6.189 6.715 302,291 +0.01(+0.13%)
Feb 23, 2009 6.817 6.817 6.550 6.707 281,512 -0.11(-1.62%)
Feb 20, 2009 6.715 6.961 6.673 6.817 216,035 -0.01(-0.12%)
Feb 19, 2009 6.859 7.004 6.537 6.825 183,850 +0.03(+0.50%)
Feb 18, 2009 7.097 7.386 6.630 6.792 108,978 -0.25(-3.50%)
Feb 17, 2009 6.936 7.241 6.503 7.038 255,458 -0.06(-0.84%)
Feb 13, 2009 7.318 7.921 6.885 7.097 147,349 -0.24(-3.24%)
Feb 12, 2009 6.885 7.445 6.741 7.335 151,944 +0.34(+4.85%)
Feb 11, 2009 7.233 7.394 6.783 6.995 129,397 -0.17(-2.37%)
Feb 10, 2009 7.496 7.666 7.046 7.165 234,425 -0.37(-4.85%)
Feb 09, 2009 7.640 7.878 7.471 7.530 132,002 -0.11(-1.44%)
Feb 06, 2009 7.148 7.725 7.131 7.640 249,228 +0.46(+6.38%)
Feb 05, 2009 7.539 7.547 7.097 7.182 182,538 -0.38(-5.05%)
Feb 04, 2009 7.496 8.107 7.284 7.564 149,147 +0.09(+1.25%)
Feb 03, 2009 7.386 7.615 7.148 7.471 238,672 +0.18(+2.44%)
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.