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 -0.200 (-2.90%)
Official Closing 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 (%)
Nov 30, 2005 9.910 10.11 9.848 10.07 127,386 +0.22(+2.28%)
Nov 29, 2005 9.923 10.13 9.746 9.848 182,631 -0.07(-0.75%)
Nov 28, 2005 10.26 10.28 9.869 9.923 183,953 -0.41(-3.95%)
Nov 25, 2005 10.26 10.34 10.21 10.33 35,409 +0.04(+0.40%)
Nov 23, 2005 10.21 10.43 10.21 10.29 93,593 +0.04(+0.40%)
Nov 22, 2005 10.21 10.33 9.903 10.25 200,850 +0.04(+0.40%)
Nov 21, 2005 10.36 10.36 10.18 10.21 203,054 -0.15(-1.45%)
Nov 18, 2005 10.07 10.36 10.07 10.36 238,611 +0.29(+2.84%)
Nov 17, 2005 10.35 10.35 9.978 10.07 323,535 -0.36(-3.46%)
Nov 16, 2005 9.835 10.46 9.562 10.43 581,835 +0.37(+3.72%)
Nov 15, 2005 11.63 11.44 9.869 10.06 753,593 -1.56(-13.42%)
Nov 14, 2005 11.71 11.76 11.56 11.62 103,731 -0.15(-1.27%)
Nov 11, 2005 11.64 11.91 11.47 11.77 100,204 +0.09(+0.76%)
Nov 10, 2005 11.77 11.77 11.33 11.68 166,616 -0.21(-1.77%)
Nov 09, 2005 11.81 12.01 11.74 11.89 106,963 +0.03(+0.29%)
Nov 08, 2005 11.91 11.92 11.57 11.86 165,000 -0.10(-0.85%)
Nov 07, 2005 11.52 12.07 11.41 11.96 100,939 +0.38(+3.29%)
Nov 04, 2005 11.79 11.85 11.35 11.58 193,210 -0.22(-1.90%)
Nov 03, 2005 12.14 12.14 11.79 11.80 149,866 -0.38(-3.13%)
Nov 02, 2005 11.72 12.19 11.72 12.18 140,903 +0.44(+3.71%)
Nov 01, 2005 11.50 11.75 11.47 11.75 163,383 +0.21(+1.83%)
Oct 31, 2005 11.04 11.55 11.04 11.54 201,732 +0.52(+4.76%)
Oct 28, 2005 10.90 11.09 10.90 11.01 119,893 +0.12(+1.06%)
Oct 27, 2005 11.48 11.48 10.77 10.90 176,313 -0.50(-4.42%)
Oct 26, 2005 10.90 11.50 10.90 11.40 207,315 +0.50(+4.62%)
Oct 25, 2005 11.37 11.47 10.90 10.90 191,006 -0.52(-4.53%)
Oct 24, 2005 11.35 11.53 11.28 11.41 167,791 +0.03(+0.24%)
Oct 21, 2005 11.02 11.40 10.93 11.39 222,595 +0.37(+3.34%)
Oct 20, 2005 11.16 11.30 10.88 11.02 158,976 -0.32(-2.82%)
Oct 19, 2005 11.06 11.34 10.67 11.34 246,398 +0.28(+2.52%)
Oct 18, 2005 11.45 11.45 11.03 11.06 178,223 -0.38(-3.33%)
Oct 17, 2005 11.24 11.56 11.24 11.44 205,405 +0.22(+2.00%)
Oct 14, 2005 11.34 11.52 11.13 11.22 237,288 -0.04(-0.36%)
Oct 13, 2005 11.50 11.52 11.13 11.26 270,494 -0.21(-1.84%)
Oct 12, 2005 11.33 11.62 11.16 11.47 312,956 +0.14(+1.20%)
Oct 11, 2005 11.90 11.90 11.33 11.33 338,228 -0.57(-4.80%)
Oct 10, 2005 12.15 12.24 11.47 11.90 287,391 -0.20(-1.69%)
Oct 07, 2005 11.99 12.16 11.73 12.11 234,791 +0.15(+1.25%)
Oct 06, 2005 11.40 11.96 11.07 11.96 534,818 +0.44(+3.78%)
Oct 05, 2005 12.25 12.26 11.40 11.52 680,864 -0.77(-6.26%)
Oct 04, 2005 12.65 12.67 12.26 12.29 273,726 -0.36(-2.85%)
Oct 03, 2005 12.83 12.86 12.49 12.65 442,547 -0.14(-1.06%)
Sep 30, 2005 12.86 12.89 12.67 12.79 398,909 -0.10(-0.79%)
Sep 29, 2005 13.37 13.43 12.86 12.89 725,383 -0.48(-3.56%)
Sep 28, 2005 13.24 13.56 13.17 13.37 570,521 +0.13(+0.98%)
Sep 27, 2005 12.93 13.33 12.65 13.24 1,229,200 +0.26(+1.99%)
Sep 26, 2005 12.38 13.20 12.38 12.98 4,319,684 +2.08(+19.04%)
Sep 23, 2005 10.90 11.11 10.04 10.90 595,205 +1.14(+11.64%)
Sep 22, 2005 9.597 9.862 9.528 9.767 147,368 +0.14(+1.49%)
Sep 21, 2005 9.705 9.746 9.528 9.624 249,189 -0.11(-1.12%)
Sep 20, 2005 10.16 10.26 9.719 9.733 271,376 -0.29(-2.92%)
Sep 19, 2005 10.48 10.48 9.991 10.03 290,476 -0.42(-4.04%)
Sep 16, 2005 10.89 10.93 10.45 10.45 185,570 -0.34(-3.15%)
Sep 15, 2005 10.41 10.98 10.41 10.79 170,436 +0.39(+3.80%)
Sep 14, 2005 10.89 10.92 10.38 10.39 260,797 -0.38(-3.54%)
Sep 13, 2005 10.73 10.94 10.72 10.77 213,780 -0.02(-0.19%)
Sep 12, 2005 11.23 11.26 10.78 10.79 280,926 +0.01(+0.13%)
Sep 09, 2005 11.38 11.54 10.72 10.78 490,005 -0.46(-4.12%)
Sep 08, 2005 10.21 11.75 10.18 11.24 956,942 +1.09(+10.72%)
Sep 07, 2005 10.04 10.20 10.04 10.15 125,917 +0.21(+2.12%)
Sep 06, 2005 10.20 10.21 9.916 9.944 190,565 +0.03(+0.34%)
Sep 02, 2005 10.21 10.23 9.780 9.910 291,799 +0.25(+2.54%)
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.