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 (%)
Apr 30, 2021 6.223 6.223 5.975 6.069 36,967 -0.21(-3.27%)
Apr 29, 2021 6.317 6.317 6.240 6.274 24,662 -0.02(-0.27%)
Apr 28, 2021 6.308 6.351 6.129 6.291 29,604 +0.04(+0.68%)
Apr 27, 2021 6.257 6.411 6.206 6.249 30,066 -0.10(-1.62%)
Apr 26, 2021 6.496 6.650 6.317 6.351 31,774 -0.08(-1.20%)
Apr 23, 2021 6.454 6.622 6.420 6.428 20,238 -0.04(-0.66%)
Apr 22, 2021 7.043 7.043 6.454 6.471 29,735 -0.44(-6.43%)
Apr 21, 2021 6.291 6.932 6.112 6.915 80,049 +0.57(+9.03%)
Apr 20, 2021 7.206 7.206 6.334 6.343 96,233 -0.84(-11.67%)
Apr 19, 2021 7.214 7.232 6.898 7.180 81,588 +0.09(+1.33%)
Apr 16, 2021 6.727 7.266 6.514 7.086 136,056 +0.50(+7.52%)
Apr 15, 2021 6.180 6.779 6.180 6.590 92,969 +0.43(+6.93%)
Apr 14, 2021 6.129 6.479 6.086 6.163 87,182 -0.04(-0.69%)
Apr 13, 2021 6.120 6.343 5.984 6.206 47,885 +0.09(+1.54%)
Apr 12, 2021 6.103 6.180 6.018 6.112 42,962 +0.00(+0.00%)
Apr 09, 2021 6.043 6.266 6.043 6.112 22,578 -0.03(-0.56%)
Apr 08, 2021 6.189 6.428 6.052 6.146 52,810 -0.12(-1.91%)
Apr 07, 2021 6.736 6.838 6.146 6.266 45,295 -0.46(-6.86%)
Apr 06, 2021 6.231 6.796 6.209 6.727 51,199 +0.56(+9.00%)
Apr 05, 2021 6.283 6.428 6.074 6.172 42,589 -0.03(-0.55%)
Apr 01, 2021 6.548 6.556 6.069 6.206 38,020 -0.16(-2.55%)
Mar 31, 2021 6.727 6.796 6.325 6.368 155,545 -0.23(-3.50%)
Mar 30, 2021 5.736 6.830 5.736 6.599 275,884 +0.88(+15.40%)
Mar 29, 2021 5.984 6.146 5.719 5.719 71,232 -0.17(-2.90%)
Mar 26, 2021 5.813 6.018 5.813 5.890 18,367 +0.17(+2.99%)
Mar 25, 2021 5.428 5.744 5.419 5.719 36,202 +0.26(+4.69%)
Mar 24, 2021 5.565 5.830 5.454 5.462 32,328 -0.14(-2.44%)
Mar 23, 2021 5.684 5.795 5.556 5.599 47,970 -0.16(-2.82%)
Mar 22, 2021 6.086 6.086 5.556 5.761 46,964 -0.21(-3.58%)
Mar 19, 2021 5.966 6.060 5.736 5.975 109,500 -0.02(-0.29%)
Mar 18, 2021 6.052 6.471 5.924 5.992 77,150 -0.17(-2.77%)
Mar 17, 2021 5.941 6.274 5.847 6.163 187,827 +0.26(+4.49%)
Mar 16, 2021 5.795 5.941 5.573 5.898 44,322 -0.02(-0.29%)
Mar 15, 2021 5.890 5.915 5.599 5.915 37,228 +0.03(+0.44%)
Mar 12, 2021 5.753 5.890 5.684 5.890 23,280 +0.17(+2.99%)
Mar 11, 2021 5.888 5.888 5.488 5.719 73,314 -0.13(-2.17%)
Mar 10, 2021 5.871 5.888 5.719 5.846 48,511 +0.03(+0.58%)
Mar 09, 2021 5.769 5.888 5.617 5.812 94,649 +0.07(+1.18%)
Mar 08, 2021 5.447 5.871 5.439 5.744 94,140 +0.37(+6.94%)
Mar 05, 2021 5.422 5.473 5.303 5.371 74,363 +0.15(+2.92%)
Mar 04, 2021 5.270 5.422 5.041 5.219 90,152 +0.10(+1.99%)
Mar 03, 2021 5.092 5.312 5.058 5.117 38,896 +0.01(+0.17%)
Mar 02, 2021 5.117 5.295 4.854 5.109 39,916 -0.02(-0.33%)
Mar 01, 2021 4.829 5.236 4.812 5.126 34,070 +0.37(+7.84%)
Feb 26, 2021 5.092 5.237 4.753 4.753 42,729 -0.36(-7.12%)
Feb 25, 2021 5.591 5.591 5.117 5.117 129,867 -0.24(-4.43%)
Feb 24, 2021 4.372 5.566 4.372 5.354 287,855 +1.05(+24.41%)
Feb 23, 2021 4.304 4.346 4.244 4.304 14,111 +0.00(+0.00%)
Feb 22, 2021 4.236 4.321 4.202 4.304 19,852 -0.01(-0.20%)
Feb 19, 2021 4.261 4.363 4.261 4.312 26,204 +0.05(+1.19%)
Feb 18, 2021 4.414 4.422 4.261 4.261 21,752 -0.14(-3.27%)
Feb 17, 2021 4.448 4.456 4.253 4.405 37,567 +0.09(+2.16%)
Feb 16, 2021 4.456 4.532 4.295 4.312 33,034 -0.10(-2.30%)
Feb 12, 2021 4.312 4.414 4.304 4.414 14,400 +0.10(+2.36%)
Feb 11, 2021 4.236 4.312 4.117 4.312 23,066 +0.05(+1.19%)
Feb 10, 2021 4.405 4.422 4.236 4.261 19,013 -0.17(-3.82%)
Feb 09, 2021 4.499 4.513 4.287 4.431 33,341 -0.05(-1.13%)
Feb 08, 2021 4.160 4.532 4.126 4.482 190,769 +0.35(+8.40%)
Feb 05, 2021 4.083 4.134 4.041 4.134 25,141 +0.07(+1.67%)
Feb 04, 2021 3.906 4.067 3.897 4.067 13,875 +0.12(+3.00%)
Feb 03, 2021 4.024 4.024 3.923 3.948 17,207 -0.10(-2.51%)
Feb 02, 2021 4.151 4.151 3.982 4.050 43,187 +0.02(+0.42%)
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.