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 (%)
Mar 28, 2013 9.780 9.858 9.686 9.772 18,978 +0.02(+0.16%)
Mar 27, 2013 9.851 9.851 9.686 9.756 4,728 -0.14(-1.43%)
Mar 26, 2013 9.921 9.941 9.764 9.898 11,344 +0.00(+0.00%)
Mar 25, 2013 9.906 9.968 9.764 9.898 7,002 -0.01(-0.08%)
Mar 22, 2013 9.934 10.000 9.836 9.906 7,320 +0.02(+0.16%)
Mar 21, 2013 9.921 9.921 9.803 9.890 4,752 -0.15(-1.49%)
Mar 20, 2013 9.937 10.04 9.788 10.04 8,390 +0.20(+2.08%)
Mar 19, 2013 9.969 9.984 9.686 9.835 27,517 -0.16(-1.57%)
Mar 18, 2013 10.02 10.06 9.898 9.992 6,774 -0.09(-0.86%)
Mar 15, 2013 10.18 10.18 10.04 10.08 23,616 -0.06(-0.62%)
Mar 14, 2013 10.14 10.19 10.09 10.14 11,333 -0.01(-0.08%)
Mar 13, 2013 10.14 10.15 10.11 10.15 1,773 +0.01(+0.08%)
Mar 12, 2013 10.14 10.18 10.07 10.14 11,380 +0.01(+0.08%)
Mar 11, 2013 10.02 10.21 9.976 10.13 12,530 +0.05(+0.47%)
Mar 08, 2013 10.23 10.23 10.05 10.09 77,826 -0.05(-0.46%)
Mar 07, 2013 10.09 10.17 10.08 10.13 6,605 +0.06(+0.58%)
Mar 06, 2013 10.11 10.11 9.973 10.07 11,196 +0.05(+0.47%)
Mar 05, 2013 9.966 10.10 9.966 10.03 7,744 +0.09(+0.86%)
Mar 04, 2013 9.981 10.01 9.896 9.942 3,859 -0.03(-0.31%)
Mar 01, 2013 9.927 10.01 9.919 9.973 9,207 +0.01(+0.08%)
Feb 28, 2013 9.989 10.06 9.950 9.966 8,162 -0.02(-0.23%)
Feb 27, 2013 10.09 10.09 9.966 9.989 6,213 -0.08(-0.77%)
Feb 26, 2013 9.950 10.18 9.903 10.07 5,114 +0.16(+1.57%)
Feb 25, 2013 10.45 10.45 9.896 9.911 16,345 -0.51(-4.93%)
Feb 22, 2013 10.18 10.43 10.18 10.43 9,703 +0.28(+2.76%)
Feb 21, 2013 10.34 10.34 10.12 10.14 15,159 -0.13(-1.29%)
Feb 20, 2013 10.51 10.58 10.28 10.28 28,513 -0.25(-2.37%)
Feb 19, 2013 10.43 10.56 10.39 10.53 8,610 +0.17(+1.65%)
Feb 15, 2013 10.45 10.45 10.31 10.35 23,960 -0.05(-0.52%)
Feb 14, 2013 10.49 10.50 10.41 10.41 8,721 -0.09(-0.82%)
Feb 13, 2013 10.43 10.50 10.40 10.50 15,076 +0.11(+1.05%)
Feb 12, 2013 10.43 10.43 10.29 10.39 81,274 -0.01(-0.08%)
Feb 11, 2013 10.28 10.40 10.25 10.39 9,270 +0.09(+0.83%)
Feb 08, 2013 10.02 10.35 10.02 10.31 9,766 +0.32(+3.20%)
Feb 07, 2013 9.973 10.04 9.822 9.989 8,975 -0.02(-0.23%)
Feb 06, 2013 9.973 10.04 9.927 10.01 8,718 +0.05(+0.55%)
Feb 04, 2013 9.973 10.06 9.927 9.958 15,328 -0.05(-0.47%)
Feb 01, 2013 10.11 10.11 9.973 10.00 23,692 -0.07(-0.70%)
Jan 31, 2013 10.14 10.14 9.980 10.07 13,753 -0.04(-0.38%)
Jan 30, 2013 10.20 10.20 10.08 10.11 85,542 -0.12(-1.22%)
Jan 29, 2013 10.14 10.25 10.13 10.24 28,015 +0.09(+0.92%)
Jan 28, 2013 10.08 10.19 10.05 10.14 41,795 +0.10(+1.01%)
Jan 25, 2013 10.12 10.16 10.01 10.04 38,506 -0.08(-0.77%)
Jan 24, 2013 10.27 10.27 9.942 10.12 17,918 -0.16(-1.59%)
Jan 23, 2013 10.32 10.40 10.21 10.28 25,941 +0.10(+0.99%)
Jan 22, 2013 9.927 10.19 9.927 10.18 15,427 +0.27(+2.75%)
Jan 18, 2013 9.670 9.935 9.670 9.911 15,626 +0.23(+2.33%)
Jan 17, 2013 9.615 9.717 9.615 9.685 12,065 +0.12(+1.22%)
Jan 16, 2013 9.646 9.678 9.569 9.569 20,571 -0.10(-1.05%)
Jan 15, 2013 9.833 9.857 9.646 9.670 34,613 -0.16(-1.58%)
Jan 14, 2013 9.732 9.847 9.693 9.826 11,916 +0.08(+0.80%)
Jan 11, 2013 9.779 9.779 9.693 9.748 7,298 -0.01(-0.08%)
Jan 10, 2013 9.717 9.802 9.623 9.755 28,492 +0.06(+0.64%)
Jan 09, 2013 9.623 9.888 9.623 9.693 41,098 +0.05(+0.57%)
Jan 08, 2013 9.678 9.732 9.561 9.639 44,701 +0.00(+0.00%)
Jan 07, 2013 9.421 9.701 9.421 9.639 39,639 +0.07(+0.73%)
Jan 04, 2013 9.514 9.615 9.374 9.569 20,039 +0.06(+0.66%)
Jan 03, 2013 9.506 9.561 9.390 9.506 53,529 +0.04(+0.41%)
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.