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 )

6.620 -0.270 (-3.92%)
Streaming Delayed Price Updated: 3:02 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, 2006 7.412 7.568 7.412 7.548 107,404 +0.16(+2.12%)
Nov 29, 2006 7.337 7.521 7.255 7.391 65,970 +0.07(+0.93%)
Nov 28, 2006 7.289 7.541 7.255 7.323 68,762 +0.03(+0.47%)
Nov 27, 2006 7.521 7.657 7.262 7.289 108,139 -0.25(-3.34%)
Nov 24, 2006 7.378 7.555 7.378 7.541 35,703 +0.10(+1.28%)
Nov 22, 2006 7.391 7.534 7.371 7.446 45,694 +0.05(+0.74%)
Nov 21, 2006 7.446 7.555 7.303 7.391 94,621 -0.08(-1.09%)
Nov 20, 2006 7.412 7.514 7.337 7.473 86,834 +0.13(+1.76%)
Nov 17, 2006 7.385 7.412 7.255 7.344 58,771 -0.03(-0.37%)
Nov 16, 2006 7.310 7.371 7.242 7.371 75,814 +0.12(+1.69%)
Nov 15, 2006 7.112 7.289 7.085 7.248 85,512 +0.16(+2.21%)
Nov 14, 2006 6.935 7.282 6.847 7.092 94,033 +0.16(+2.26%)
Nov 13, 2006 7.065 7.248 6.820 6.935 116,807 -0.15(-2.11%)
Nov 10, 2006 7.201 7.282 7.010 7.085 78,606 -0.13(-1.79%)
Nov 09, 2006 7.487 7.555 7.146 7.214 157,947 -0.27(-3.55%)
Nov 08, 2006 7.296 7.493 7.269 7.480 68,762 +0.15(+2.04%)
Nov 07, 2006 7.385 7.609 7.323 7.330 90,654 -0.28(-3.67%)
Nov 06, 2006 7.398 7.650 7.398 7.609 62,444 +0.25(+3.33%)
Nov 03, 2006 7.589 7.759 7.235 7.364 130,619 -0.18(-2.35%)
Nov 02, 2006 7.351 7.650 7.351 7.541 70,378 +0.16(+2.21%)
Nov 01, 2006 7.589 7.745 7.371 7.378 72,141 -0.18(-2.34%)
Oct 31, 2006 7.807 7.813 7.541 7.555 88,450 -0.21(-2.72%)
Oct 30, 2006 7.487 7.813 7.480 7.766 71,260 +0.22(+2.98%)
Oct 27, 2006 7.813 7.813 7.521 7.541 60,975 -0.27(-3.48%)
Oct 26, 2006 7.602 7.820 7.548 7.813 87,716 +0.29(+3.89%)
Oct 25, 2006 7.391 7.609 7.391 7.521 65,529 +0.13(+1.75%)
Oct 24, 2006 7.596 7.636 7.357 7.391 78,018 -0.20(-2.60%)
Oct 23, 2006 7.507 7.725 7.473 7.589 109,020 +0.01(+0.18%)
Oct 20, 2006 7.480 7.616 7.446 7.575 100,645 +0.10(+1.27%)
Oct 19, 2006 7.337 7.480 7.337 7.480 86,246 +0.16(+2.23%)
Oct 18, 2006 7.378 7.398 7.235 7.317 127,533 -0.04(-0.55%)
Oct 17, 2006 7.248 7.378 7.228 7.357 79,488 +0.07(+1.03%)
Oct 16, 2006 7.153 7.351 7.140 7.282 105,053 +0.12(+1.61%)
Oct 13, 2006 7.140 7.201 7.112 7.167 107,845 +0.04(+0.57%)
Oct 12, 2006 7.187 7.214 7.112 7.126 84,189 -0.06(-0.85%)
Oct 11, 2006 7.208 7.251 7.071 7.187 88,303 -0.03(-0.38%)
Oct 10, 2006 7.112 7.214 7.065 7.214 67,880 +0.10(+1.44%)
Oct 09, 2006 7.119 7.180 7.024 7.112 119,011 -0.05(-0.76%)
Oct 06, 2006 7.201 7.214 7.078 7.167 146,634 -0.01(-0.19%)
Oct 05, 2006 6.908 7.194 6.908 7.180 143,989 +0.28(+4.04%)
Oct 04, 2006 6.813 6.915 6.813 6.901 224,652 +0.02(+0.30%)
Oct 03, 2006 6.779 6.908 6.670 6.881 162,061 +0.13(+1.92%)
Oct 02, 2006 6.765 6.792 6.706 6.752 114,750 -0.01(-0.20%)
Sep 29, 2006 6.922 6.935 6.731 6.765 125,623 -0.14(-1.97%)
Sep 28, 2006 6.929 6.929 6.813 6.901 48,486 +0.00(+0.00%)
Sep 27, 2006 6.908 6.929 6.826 6.901 106,228 +0.00(+0.00%)
Sep 26, 2006 6.956 7.024 6.813 6.901 114,016 -0.03(-0.39%)
Sep 25, 2006 6.820 6.942 6.745 6.929 112,987 +0.16(+2.31%)
Sep 22, 2006 6.861 6.886 6.738 6.772 116,367 -0.11(-1.58%)
Sep 21, 2006 6.908 6.969 6.806 6.881 122,537 -0.03(-0.49%)
Sep 20, 2006 6.826 6.963 6.826 6.915 125,182 +0.02(+0.30%)
Sep 19, 2006 6.895 6.956 6.752 6.895 91,683 +0.03(+0.40%)
Sep 18, 2006 6.833 6.956 6.799 6.867 81,985 -0.11(-1.56%)
Sep 15, 2006 7.044 7.051 6.772 6.976 172,199 -0.01(-0.19%)
Sep 14, 2006 7.010 7.208 6.874 6.990 144,430 +0.16(+2.39%)
Sep 13, 2006 6.806 6.861 6.765 6.826 41,727 -0.01(-0.20%)
Sep 12, 2006 6.820 6.874 6.745 6.840 72,435 +0.05(+0.80%)
Sep 11, 2006 6.901 6.908 6.704 6.786 92,270 -0.18(-2.64%)
Sep 08, 2006 6.738 7.003 6.724 6.969 78,900 +0.27(+3.96%)
Sep 07, 2006 6.874 6.874 6.677 6.704 82,426 -0.20(-2.86%)
Sep 06, 2006 7.058 7.058 6.861 6.901 54,216 -0.16(-2.31%)
Sep 05, 2006 7.133 7.140 7.010 7.065 87,275 -0.03(-0.48%)
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.