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 29, 2018 6.379 6.379 6.379 0 +0.12(+1.95%)
Mar 28, 2018 6.298 6.704 6.136 6.257 81,204 +0.00(+0.00%)
Mar 27, 2018 6.501 6.542 6.217 6.257 64,348 -0.24(-3.75%)
Mar 26, 2018 6.826 6.826 6.339 6.501 50,055 -0.12(-1.84%)
Mar 23, 2018 6.623 7.029 6.583 6.623 84,489 -0.04(-0.61%)
Mar 22, 2018 6.786 6.826 6.501 6.664 77,475 -0.20(-2.96%)
Mar 21, 2018 6.583 6.989 6.583 6.867 39,006 +0.20(+3.05%)
Mar 20, 2018 6.786 6.822 6.623 6.664 25,086 -0.16(-2.38%)
Mar 19, 2018 6.704 6.867 6.465 6.826 58,339 +0.04(+0.60%)
Mar 16, 2018 6.501 6.786 6.339 6.786 99,469 +0.33(+5.03%)
Mar 15, 2018 6.623 7.111 6.379 6.461 88,074 -0.08(-1.24%)
Mar 14, 2018 6.826 6.826 6.379 6.542 105,389 -0.20(-3.01%)
Mar 13, 2018 6.867 6.908 6.542 6.745 53,209 -0.08(-1.19%)
Mar 12, 2018 7.192 7.314 6.826 6.826 135,108 -0.37(-5.08%)
Mar 09, 2018 6.989 7.233 6.908 7.192 48,027 +0.24(+3.51%)
Mar 08, 2018 6.623 7.090 6.501 6.948 91,920 +0.33(+4.91%)
Mar 07, 2018 6.745 6.461 6.623 78,958 -0.04(-0.61%)
Mar 06, 2018 6.379 6.684 6.339 6.664 32,819 +0.33(+5.13%)
Mar 05, 2018 6.501 6.542 6.257 6.339 60,147 -0.16(-2.50%)
Mar 02, 2018 6.461 6.623 6.379 6.501 55,506 -0.04(-0.62%)
Mar 01, 2018 6.542 6.786 6.315 6.542 94,032 +0.00(+0.00%)
Feb 28, 2018 6.948 6.950 6.501 6.542 103,252 -0.24(-3.59%)
Feb 27, 2018 7.151 7.233 6.786 6.786 68,790 -0.33(-4.57%)
Feb 26, 2018 6.745 7.395 6.741 7.111 138,109 +0.41(+6.06%)
Feb 23, 2018 6.786 7.111 6.583 6.704 156,445 -0.04(-0.60%)
Feb 22, 2018 6.786 6.826 6.664 6.745 117,615 +0.00(+0.00%)
Feb 21, 2018 6.501 6.908 6.437 6.745 147,087 +0.24(+3.75%)
Feb 20, 2018 6.826 6.969 6.420 6.501 128,600 -0.33(-4.76%)
Feb 16, 2018 6.826 6.826 6.826 0 +0.24(+3.70%)
Feb 15, 2018 7.314 7.314 6.501 6.583 174,024 -0.69(-9.50%)
Feb 14, 2018 6.704 7.395 6.587 7.273 152,928 +0.61(+9.15%)
Feb 13, 2018 7.192 7.314 6.583 6.664 350,099 -0.65(-8.89%)
Feb 12, 2018 8.045 8.204 7.233 7.314 202,945 -0.73(-9.09%)
Feb 09, 2018 8.005 8.167 7.558 8.045 150,877 +0.16(+2.06%)
Feb 08, 2018 8.411 8.492 7.801 7.883 98,191 -0.53(-6.28%)
Feb 07, 2018 8.574 8.614 8.370 8.411 97,746 -0.16(-1.90%)
Feb 06, 2018 8.330 8.899 8.248 8.574 153,036 -0.57(-6.22%)
Feb 05, 2018 9.996 10.04 9.102 9.142 90,908 -1.02(-10.00%)
Feb 02, 2018 10.61 10.62 10.08 10.16 118,890 -0.57(-5.30%)
Feb 01, 2018 10.56 10.81 10.36 10.73 61,499 +0.16(+1.54%)
Jan 31, 2018 10.77 10.93 10.40 10.56 78,308 -0.16(-1.51%)
Jan 30, 2018 11.01 11.01 10.52 10.73 82,072 -0.45(-4.00%)
Jan 29, 2018 11.26 11.46 11.09 11.17 67,440 -0.20(-1.79%)
Jan 26, 2018 11.42 11.58 11.28 11.38 38,625 -0.04(-0.36%)
Jan 25, 2018 11.42 11.50 11.21 11.42 34,603 +0.04(+0.36%)
Jan 24, 2018 11.26 11.42 11.01 11.38 55,199 +0.16(+1.45%)
Jan 23, 2018 11.34 11.58 11.05 11.21 61,518 -0.12(-1.08%)
Jan 22, 2018 11.46 11.54 11.13 11.34 75,137 -0.12(-1.06%)
Jan 19, 2018 11.13 11.82 11.01 11.46 91,096 +0.32(+2.92%)
Jan 18, 2018 11.38 11.50 11.09 11.13 50,024 -0.24(-2.14%)
Jan 17, 2018 11.21 11.42 10.89 11.38 103,565 +0.24(+2.19%)
Jan 16, 2018 11.66 11.70 10.93 11.13 107,856 -0.61(-5.19%)
Jan 12, 2018 11.74 11.74 11.74 0 +0.00(+0.00%)
Jan 11, 2018 11.26 11.78 11.26 11.74 92,395 +0.45(+3.96%)
Jan 10, 2018 11.01 11.46 10.77 11.30 116,822 +0.28(+2.58%)
Jan 09, 2018 10.93 11.42 10.92 11.01 86,090 +0.16(+1.50%)
Jan 08, 2018 11.42 11.44 10.85 10.85 108,287 -0.65(-5.65%)
Jan 05, 2018 10.69 11.58 10.69 11.50 165,088 +0.85(+8.02%)
Jan 04, 2018 10.89 10.93 10.48 10.65 66,905 -0.24(-2.24%)
Jan 03, 2018 10.73 11.01 10.69 10.89 94,236 +0.16(+1.52%)
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.