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 )

6.875 +0.185 (+2.77%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 12, 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, 2017 12.43 13.04 12.19 12.47 147,390 +0.12(+0.99%)
Nov 29, 2017 12.56 12.76 12.07 12.35 209,339 +0.16(+1.33%)
Nov 28, 2017 11.50 12.32 11.46 12.19 180,563 +0.77(+6.76%)
Nov 27, 2017 11.62 11.66 11.26 11.42 82,034 -0.24(-2.09%)
Nov 24, 2017 11.26 11.66 11.09 11.66 58,344 +0.41(+3.61%)
Nov 22, 2017 11.26 11.38 11.07 11.26 66,570 +0.12(+1.09%)
Nov 21, 2017 11.50 11.60 10.97 11.13 103,217 -0.32(-2.84%)
Nov 20, 2017 10.40 11.50 10.40 11.46 101,452 +1.02(+9.73%)
Nov 17, 2017 10.40 10.61 10.20 10.44 71,969 -0.08(-0.77%)
Nov 16, 2017 10.28 10.69 10.20 10.52 97,909 +0.20(+1.97%)
Nov 15, 2017 10.69 10.93 10.04 10.32 113,791 +0.73(+7.63%)
Nov 14, 2017 9.833 9.874 9.305 9.589 104,818 -0.24(-2.48%)
Nov 13, 2017 10.56 10.73 9.732 9.833 147,237 -0.81(-7.63%)
Nov 10, 2017 10.28 10.65 9.589 10.65 171,873 +0.57(+5.65%)
Nov 09, 2017 10.61 10.85 9.792 10.08 160,566 +0.00(+0.00%)
Nov 08, 2017 10.32 10.44 9.752 10.08 130,622 -0.16(-1.59%)
Nov 07, 2017 9.671 10.44 9.630 10.24 121,082 +0.61(+6.33%)
Nov 06, 2017 9.630 9.792 9.264 9.630 70,017 +0.08(+0.85%)
Nov 03, 2017 10.24 10.24 9.467 9.549 96,989 -0.73(-7.11%)
Nov 02, 2017 10.16 10.52 9.955 10.28 112,622 +0.16(+1.61%)
Nov 01, 2017 10.56 10.73 9.874 10.12 109,075 -0.45(-4.23%)
Oct 31, 2017 10.28 10.61 10.28 10.56 66,877 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,975 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,832 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.17 11.46 102,967 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.21 141,849 -0.12(-1.08%)
Oct 24, 2017 11.17 11.58 10.69 11.34 191,565 +0.24(+2.20%)
Oct 23, 2017 10.73 11.21 10.73 11.09 175,150 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,614 +0.53(+5.22%)
Oct 19, 2017 9.589 10.16 9.346 10.12 97,054 +0.41(+4.18%)
Oct 18, 2017 9.711 9.752 9.386 9.711 91,637 +0.16(+1.70%)
Oct 17, 2017 8.980 9.711 8.858 9.549 162,213 +0.65(+7.31%)
Oct 16, 2017 8.248 9.020 8.248 8.899 106,918 +0.65(+7.88%)
Oct 13, 2017 8.117 8.289 8.117 8.248 31,328 +0.12(+1.50%)
Oct 12, 2017 8.086 8.248 8.086 8.127 27,479 -0.04(-0.50%)
Oct 11, 2017 7.964 8.289 7.801 8.167 94,145 +0.16(+2.03%)
Oct 10, 2017 7.923 8.005 7.680 8.005 58,573 +0.08(+1.03%)
Oct 09, 2017 8.045 8.127 7.883 7.923 69,963 -0.12(-1.52%)
Oct 06, 2017 7.761 8.086 7.680 8.045 113,826 +0.28(+3.66%)
Oct 05, 2017 7.720 7.801 7.476 7.761 42,850 +0.04(+0.53%)
Oct 04, 2017 7.964 8.045 7.720 7.720 73,262 -0.24(-3.06%)
Oct 03, 2017 8.005 8.208 7.883 7.964 76,848 +0.08(+1.03%)
Oct 02, 2017 7.476 7.883 7.415 7.883 67,059 +0.45(+6.01%)
Sep 29, 2017 7.598 7.720 7.273 7.436 91,701 -0.20(-2.66%)
Sep 28, 2017 7.355 7.639 7.334 7.639 42,914 +0.16(+2.17%)
Sep 27, 2017 7.314 7.598 7.192 7.476 78,792 +0.16(+2.22%)
Sep 26, 2017 7.273 7.451 7.233 7.314 64,635 +0.08(+1.12%)
Sep 25, 2017 7.111 7.314 7.070 7.233 74,550 +0.16(+2.30%)
Sep 22, 2017 6.948 7.111 6.908 7.070 56,054 +0.12(+1.75%)
Sep 21, 2017 6.948 6.989 6.826 6.948 53,349 -0.04(-0.58%)
Sep 20, 2017 7.029 7.376 6.948 6.989 127,396 -0.04(-0.58%)
Sep 19, 2017 6.826 7.070 6.623 7.029 141,441 +0.28(+4.22%)
Sep 18, 2017 6.420 6.908 6.379 6.745 124,144 +0.33(+5.06%)
Sep 15, 2017 6.136 6.501 6.054 6.420 122,550 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,806 +0.12(+2.03%)
Sep 13, 2017 6.014 6.034 5.892 6.014 62,804 +0.04(+0.68%)
Sep 12, 2017 6.054 6.054 5.892 5.973 78,711 +0.00(+0.00%)
Sep 11, 2017 5.851 6.014 5.810 5.973 127,217 +0.12(+2.08%)
Sep 08, 2017 5.851 5.892 5.729 5.851 51,650 -0.04(-0.69%)
Sep 07, 2017 5.892 5.932 5.770 5.892 51,974 +0.04(+0.69%)
Sep 06, 2017 5.932 5.973 5.810 5.851 72,451 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.810 134,748 -0.37(-5.92%)
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.