Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 10.28 10.61 10.28 10.57 66,869 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,950 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,812 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.18 11.46 102,956 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.22 141,834 -0.12(-1.08%)
Oct 24, 2017 11.18 11.58 10.69 11.34 191,545 +0.24(+2.20%)
Oct 23, 2017 10.73 11.22 10.73 11.09 175,131 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,595 +0.53(+5.22%)
Oct 19, 2017 9.590 10.16 9.347 10.12 97,044 +0.41(+4.18%)
Oct 18, 2017 9.712 9.753 9.387 9.712 91,628 +0.16(+1.70%)
Oct 17, 2017 8.981 9.712 8.859 9.550 162,196 +0.65(+7.31%)
Oct 16, 2017 8.249 9.021 8.249 8.900 106,907 +0.65(+7.88%)
Oct 13, 2017 8.118 8.290 8.118 8.249 31,324 +0.12(+1.50%)
Oct 12, 2017 8.087 8.249 8.087 8.127 27,476 -0.04(-0.50%)
Oct 11, 2017 7.965 8.290 7.802 8.168 94,135 +0.16(+2.03%)
Oct 10, 2017 7.924 8.006 7.680 8.006 58,567 +0.08(+1.03%)
Oct 09, 2017 8.046 8.127 7.884 7.924 69,955 -0.12(-1.52%)
Oct 06, 2017 7.762 8.087 7.680 8.046 113,814 +0.28(+3.66%)
Oct 05, 2017 7.721 7.802 7.477 7.762 42,846 +0.04(+0.53%)
Oct 04, 2017 7.965 8.046 7.721 7.721 73,254 -0.24(-3.06%)
Oct 03, 2017 8.006 8.209 7.884 7.965 76,839 +0.08(+1.03%)
Oct 02, 2017 7.477 7.884 7.416 7.884 67,052 +0.45(+6.01%)
Sep 29, 2017 7.599 7.721 7.274 7.437 91,692 -0.20(-2.66%)
Sep 28, 2017 7.355 7.640 7.335 7.640 42,910 +0.16(+2.17%)
Sep 27, 2017 7.315 7.599 7.193 7.477 78,783 +0.16(+2.22%)
Sep 26, 2017 7.274 7.451 7.233 7.315 64,628 +0.08(+1.12%)
Sep 25, 2017 7.111 7.315 7.071 7.233 74,542 +0.16(+2.30%)
Sep 22, 2017 6.949 7.111 6.908 7.071 56,048 +0.12(+1.75%)
Sep 21, 2017 6.949 6.990 6.827 6.949 53,344 -0.04(-0.58%)
Sep 20, 2017 7.030 7.377 6.949 6.990 127,382 -0.04(-0.58%)
Sep 19, 2017 6.827 7.071 6.624 7.030 141,426 +0.28(+4.22%)
Sep 18, 2017 6.421 6.908 6.380 6.746 124,131 +0.33(+5.06%)
Sep 15, 2017 6.136 6.502 6.055 6.421 122,537 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,792 +0.12(+2.03%)
Sep 13, 2017 6.014 6.035 5.892 6.014 62,797 +0.04(+0.68%)
Sep 12, 2017 6.055 6.055 5.892 5.974 78,702 +0.00(+0.00%)
Sep 11, 2017 5.852 6.014 5.811 5.974 127,203 +0.12(+2.08%)
Sep 08, 2017 5.852 5.892 5.730 5.852 51,644 -0.04(-0.69%)
Sep 07, 2017 5.892 5.933 5.770 5.892 51,968 +0.04(+0.69%)
Sep 06, 2017 5.933 5.974 5.811 5.852 72,443 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.811 134,734 -0.37(-5.92%)
Sep 01, 2017 6.217 6.217 6.096 6.177 32,480 +0.04(+0.66%)
Aug 31, 2017 6.217 6.217 6.096 6.136 42,965 +0.00(+0.00%)
Aug 30, 2017 6.177 6.177 6.014 6.136 47,903 -0.04(-0.66%)
Aug 29, 2017 6.014 6.262 5.974 6.177 42,800 +0.12(+2.01%)
Aug 28, 2017 6.014 6.096 6.014 6.055 27,249 +0.04(+0.68%)
Aug 25, 2017 6.177 6.258 5.974 6.014 66,818 -0.12(-1.99%)
Aug 24, 2017 6.258 6.339 6.136 6.136 54,206 -0.16(-2.58%)
Aug 23, 2017 6.217 6.380 6.217 6.299 40,659 -0.04(-0.64%)
Aug 22, 2017 6.096 6.380 6.096 6.339 103,752 +0.28(+4.70%)
Aug 21, 2017 6.014 6.096 5.933 6.055 56,081 +0.08(+1.36%)
Aug 18, 2017 6.136 6.217 5.892 5.974 173,174 -0.20(-3.29%)
Aug 17, 2017 5.852 6.299 5.852 6.177 117,183 +0.33(+5.56%)
Aug 16, 2017 5.770 5.933 5.730 5.852 89,611 +0.08(+1.41%)
Aug 15, 2017 5.892 6.014 5.649 5.770 182,011 -0.16(-2.74%)
Aug 14, 2017 6.339 6.380 5.852 5.933 203,763 -0.28(-4.58%)
Aug 11, 2017 5.770 6.258 5.608 6.217 74,566 +0.20(+3.38%)
Aug 10, 2017 5.852 6.055 5.770 6.014 92,849 +0.12(+2.07%)
Aug 09, 2017 6.136 6.177 5.852 5.892 117,209 -0.33(-5.23%)
Aug 08, 2017 6.339 7.315 6.096 6.217 333,268 +0.20(+3.38%)
Aug 07, 2017 5.974 6.014 5.852 6.014 43,694 +0.04(+0.68%)
Aug 04, 2017 5.974 6.055 5.811 5.974 89,628 +0.00(+0.00%)
Aug 03, 2017 6.014 6.055 5.811 5.974 96,527 +0.00(+0.00%)
Aug 02, 2017 6.258 6.258 5.892 5.974 92,090 -0.28(-4.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.