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 (%)
Mar 31, 2006 7.079 7.236 7.065 7.236 115,179 +0.12(+1.72%)
Mar 30, 2006 7.215 7.215 7.045 7.113 93,730 -0.07(-0.95%)
Mar 29, 2006 7.120 7.222 7.120 7.181 94,464 +0.07(+0.96%)
Mar 28, 2006 7.147 7.202 7.031 7.113 99,165 +0.00(+0.00%)
Mar 27, 2006 7.025 7.242 7.018 7.113 190,692 +0.05(+0.77%)
Mar 24, 2006 7.025 7.079 7.018 7.059 129,723 +0.02(+0.29%)
Mar 23, 2006 7.147 7.283 7.018 7.038 152,054 -0.15(-2.08%)
Mar 22, 2006 7.168 7.263 6.929 7.188 342,893 -0.10(-1.40%)
Mar 21, 2006 7.630 7.664 7.113 7.290 465,271 -0.33(-4.37%)
Mar 20, 2006 7.556 7.814 7.487 7.624 316,155 +0.14(+1.82%)
Mar 17, 2006 8.257 8.257 7.487 7.487 612,036 -0.80(-9.69%)
Mar 16, 2006 8.325 8.338 8.202 8.291 100,928 -0.05(-0.57%)
Mar 15, 2006 8.345 8.461 8.263 8.338 125,316 +0.01(+0.16%)
Mar 14, 2006 8.536 8.679 8.318 8.325 201,269 -0.19(-2.24%)
Mar 13, 2006 8.495 8.692 8.495 8.515 86,678 +0.03(+0.40%)
Mar 10, 2006 8.427 8.577 8.406 8.481 84,621 +0.03(+0.40%)
Mar 09, 2006 8.447 8.543 8.379 8.447 96,227 -0.03(-0.32%)
Mar 08, 2006 8.624 8.651 8.406 8.474 115,473 -0.12(-1.35%)
Mar 07, 2006 8.624 8.706 8.543 8.590 124,434 -0.12(-1.41%)
Mar 06, 2006 8.815 8.876 8.631 8.713 128,107 -0.16(-1.84%)
Mar 03, 2006 8.958 9.012 8.822 8.876 86,972 -0.07(-0.84%)
Mar 02, 2006 9.142 9.142 8.781 8.951 140,595 -0.12(-1.35%)
Mar 01, 2006 8.985 9.087 8.908 9.073 261,210 +0.10(+1.06%)
Feb 28, 2006 8.624 9.768 8.781 8.978 547,542 +0.35(+4.10%)
Feb 27, 2006 8.461 8.767 8.448 8.624 190,986 +0.10(+1.20%)
Feb 24, 2006 8.529 8.706 8.502 8.522 217,724 -0.05(-0.63%)
Feb 23, 2006 8.815 8.937 8.338 8.577 738,381 -0.42(-4.62%)
Feb 22, 2006 9.727 9.904 8.263 8.992 1,113,448 -0.78(-8.01%)
Feb 21, 2006 9.877 9.911 9.659 9.775 78,891 -0.09(-0.90%)
Feb 17, 2006 9.836 9.931 9.734 9.863 98,137 +0.09(+0.91%)
Feb 16, 2006 9.536 9.836 9.483 9.775 69,783 +0.18(+1.92%)
Feb 15, 2006 9.570 9.659 9.427 9.591 88,735 +0.06(+0.64%)
Feb 14, 2006 9.359 9.666 9.305 9.529 143,680 +0.29(+3.17%)
Feb 13, 2006 9.495 9.495 9.223 9.237 64,347 -0.23(-2.44%)
Feb 10, 2006 9.461 9.529 9.305 9.468 56,414 +0.01(+0.07%)
Feb 09, 2006 9.536 9.795 9.461 9.461 161,162 -0.11(-1.14%)
Feb 08, 2006 9.101 9.638 9.039 9.570 208,468 +0.52(+5.79%)
Feb 07, 2006 8.896 9.155 8.896 9.046 125,316 +0.14(+1.53%)
Feb 06, 2006 9.257 9.266 8.849 8.910 116,060 -0.33(-3.61%)
Feb 03, 2006 9.189 9.298 9.189 9.244 74,778 +0.05(+0.52%)
Feb 02, 2006 9.216 9.346 9.189 9.196 118,705 -0.05(-0.59%)
Feb 01, 2006 9.189 9.312 9.067 9.250 63,025 +0.08(+0.89%)
Jan 31, 2006 9.067 9.305 9.019 9.169 98,284 +0.04(+0.45%)
Jan 30, 2006 9.278 9.380 9.073 9.128 146,324 -0.14(-1.54%)
Jan 27, 2006 9.400 9.461 9.243 9.271 87,559 -0.13(-1.38%)
Jan 26, 2006 9.441 9.564 9.312 9.400 97,843 -0.01(-0.14%)
Jan 25, 2006 9.332 9.502 9.223 9.414 123,700 +0.12(+1.24%)
Jan 24, 2006 9.203 9.359 9.203 9.298 107,980 +0.08(+0.89%)
Jan 23, 2006 9.237 9.387 9.128 9.216 148,381 -0.04(-0.44%)
Jan 20, 2006 9.482 9.482 9.237 9.257 147,059 -0.18(-1.95%)
Jan 19, 2006 9.455 9.516 9.427 9.441 112,387 -0.03(-0.29%)
Jan 18, 2006 9.529 9.598 9.434 9.468 83,886 -0.04(-0.43%)
Jan 17, 2006 9.584 9.652 9.495 9.509 137,363 -0.05(-0.50%)
Jan 13, 2006 9.461 9.836 9.461 9.557 332,168 +0.06(+0.65%)
Jan 12, 2006 9.557 9.666 9.495 9.495 94,758 -0.06(-0.64%)
Jan 11, 2006 9.536 9.591 9.502 9.557 191,132 -0.05(-0.50%)
Jan 10, 2006 9.591 9.686 9.529 9.604 117,382 -0.03(-0.28%)
Jan 09, 2006 9.754 9.802 9.618 9.632 98,137 -0.16(-1.60%)
Jan 06, 2006 9.815 9.836 9.591 9.788 127,813 -0.03(-0.28%)
Jan 05, 2006 9.795 9.829 9.591 9.815 156,902 -0.05(-0.48%)
Jan 04, 2006 9.992 9.992 9.700 9.863 134,130 -0.07(-0.75%)
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.