Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

32.30 -0.22 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2002 5.863 6.073 5.821 6.047 1,119,882 +0.15(+2.56%)
May 28, 2002 6.031 6.064 5.897 5.897 232,678 -0.15(-2.44%)
May 27, 2002 6.232 6.232 6.044 6.044 121,247 +0.00(+0.00%)
May 24, 2002 6.232 6.232 6.044 6.044 119,655 -0.19(-3.01%)
May 23, 2002 6.047 6.232 5.989 6.232 356,314 +0.23(+3.77%)
May 22, 2002 5.972 6.005 5.930 6.005 161,044 +0.06(+0.99%)
May 21, 2002 5.997 6.031 5.930 5.947 148,044 -0.01(-0.14%)
May 20, 2002 5.913 5.955 5.863 5.955 170,860 +0.04(+0.71%)
May 17, 2002 5.955 5.955 5.838 5.913 248,332 -0.04(-0.59%)
May 16, 2002 6.165 6.165 5.930 5.949 267,434 -0.22(-3.64%)
May 15, 2002 6.190 6.240 6.031 6.173 355,252 +0.03(+0.41%)
May 14, 2002 5.922 6.191 5.913 6.148 508,868 +0.22(+3.67%)
May 13, 2002 5.955 5.987 5.865 5.930 200,045 -0.10(-1.67%)
May 10, 2002 6.116 6.155 6.014 6.031 230,025 -0.08(-1.37%)
May 09, 2002 6.399 6.399 6.081 6.114 546,012 -0.27(-4.20%)
May 08, 2002 6.299 6.525 6.299 6.382 327,660 +0.05(+0.79%)
May 07, 2002 6.195 6.399 6.195 6.332 246,209 +0.14(+2.22%)
May 06, 2002 6.408 6.545 6.191 6.195 259,475 -0.19(-2.94%)
May 03, 2002 6.148 6.436 6.148 6.382 578,380 +0.23(+3.81%)
May 02, 2002 5.947 6.148 5.925 6.148 219,413 +0.17(+2.80%)
May 01, 2002 6.031 6.039 5.913 5.980 198,984 -0.05(-0.83%)
Apr 30, 2002 6.051 6.116 5.997 6.031 448,908 -0.10(-1.64%)
Apr 29, 2002 6.257 6.257 6.098 6.131 100,287 -0.12(-1.88%)
Apr 26, 2002 6.284 6.319 6.198 6.248 69,777 -0.04(-0.56%)
Apr 25, 2002 6.220 6.299 6.148 6.284 89,675 +0.06(+1.02%)
Apr 24, 2002 6.341 6.361 6.220 6.220 137,431 -0.08(-1.28%)
Apr 23, 2002 6.190 6.346 6.163 6.300 530,624 +0.19(+3.04%)
Apr 22, 2002 6.156 6.190 6.083 6.114 106,124 -0.03(-0.55%)
Apr 19, 2002 6.215 6.215 6.123 6.148 118,329 -0.08(-1.34%)
Apr 18, 2002 6.349 6.366 6.166 6.232 1,061,248 -0.09(-1.43%)
Apr 17, 2002 6.408 6.424 6.299 6.322 245,678 -0.04(-0.68%)
Apr 16, 2002 6.232 6.374 6.098 6.366 476,235 +0.17(+2.70%)
Apr 15, 2002 6.121 6.198 6.093 6.198 145,125 +0.08(+1.23%)
Apr 12, 2002 6.064 6.131 6.005 6.123 173,779 +0.08(+1.25%)
Apr 11, 2002 6.022 6.114 6.005 6.047 154,676 +0.02(+0.28%)
Apr 10, 2002 6.016 6.037 5.979 6.031 255,495 +0.02(+0.28%)
Apr 09, 2002 6.005 6.061 5.964 6.014 175,636 +0.04(+0.59%)
Apr 08, 2002 5.863 5.980 5.813 5.979 195,800 +0.07(+1.10%)
Apr 05, 2002 5.997 6.047 5.897 5.913 83,307 -0.08(-1.26%)
Apr 04, 2002 6.014 6.031 5.989 5.989 107,982 +0.01(+0.20%)
Apr 03, 2002 5.989 6.106 5.913 5.977 161,309 -0.01(-0.20%)
Apr 02, 2002 5.955 6.026 5.947 5.989 79,593 -0.00(-0.06%)
Apr 01, 2002 5.945 6.027 5.830 5.992 146,982 +0.05(+0.76%)
Mar 29, 2002 6.056 6.067 5.830 5.947 181,473 +0.00(+0.00%)
Mar 28, 2002 6.056 6.067 5.830 5.947 181,473 -0.08(-1.39%)
Mar 27, 2002 5.980 6.061 5.955 6.031 282,557 +0.09(+1.55%)
Mar 26, 2002 5.687 6.031 5.687 5.938 366,130 +0.29(+5.19%)
Mar 25, 2002 5.687 5.689 5.595 5.645 174,310 -0.02(-0.30%)
Mar 22, 2002 5.830 5.925 5.662 5.662 132,921 -0.16(-2.73%)
Mar 21, 2002 5.771 5.830 5.758 5.821 74,287 +0.07(+1.16%)
Mar 20, 2002 5.855 5.872 5.737 5.754 82,246 -0.14(-2.41%)
Mar 19, 2002 5.763 5.897 5.763 5.897 99,226 +0.15(+2.62%)
Mar 18, 2002 5.595 5.754 5.595 5.746 163,432 +0.18(+3.31%)
Mar 15, 2002 5.528 5.654 5.520 5.562 136,370 -0.07(-1.19%)
Mar 14, 2002 5.562 5.696 5.528 5.629 100,287 -0.04(-0.74%)
Mar 13, 2002 5.863 5.870 5.670 5.670 72,164 -0.19(-3.29%)
Mar 12, 2002 5.863 6.022 5.815 5.863 445,724 -0.07(-1.24%)
Mar 11, 2002 5.804 5.944 5.679 5.937 257,883 +0.14(+2.43%)
Mar 08, 2002 5.855 5.905 5.681 5.796 327,129 +0.03(+0.44%)
Mar 07, 2002 5.813 5.856 5.721 5.771 551,583 -0.01(-0.14%)
Mar 06, 2002 5.526 5.820 5.495 5.779 895,958 +0.28(+5.15%)
Mar 05, 2002 5.310 5.553 5.277 5.496 533,011 +0.19(+3.50%)
Mar 04, 2002 5.352 5.503 5.310 5.310 745,261 -0.01(-0.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.