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 )

6.720 -0.240 (-3.45%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 13, 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, 2024 7.879 8.245 7.870 8.117 45,102 +0.24(+3.01%)
Apr 29, 2024 7.662 7.959 7.533 7.879 44,993 +0.16(+2.05%)
Apr 26, 2024 7.978 8.077 7.701 7.721 21,037 -0.09(-1.14%)
Apr 25, 2024 7.850 7.968 7.662 7.810 48,387 -0.09(-1.13%)
Apr 24, 2024 7.711 7.899 7.568 7.899 46,726 +0.27(+3.50%)
Apr 23, 2024 7.672 7.768 7.605 7.632 12,784 +0.05(+0.65%)
Apr 22, 2024 7.721 7.726 7.440 7.583 65,833 -0.14(-1.79%)
Apr 19, 2024 7.504 7.800 7.098 7.721 37,701 +0.17(+2.23%)
Apr 18, 2024 7.771 7.771 7.533 7.553 16,878 -0.10(-1.29%)
Apr 17, 2024 7.998 7.998 7.632 7.652 12,131 -0.22(-2.76%)
Apr 16, 2024 7.978 8.023 7.860 7.870 39,707 -0.25(-3.04%)
Apr 15, 2024 7.959 8.394 7.928 8.117 32,881 +0.28(+3.53%)
Apr 12, 2024 8.206 8.423 7.840 7.840 21,549 -0.46(-5.60%)
Apr 11, 2024 8.255 8.502 8.235 8.305 51,605 +0.03(+0.36%)
Apr 10, 2024 8.245 8.334 7.825 8.275 82,306 +0.05(+0.60%)
Apr 09, 2024 8.245 8.295 8.225 8.225 36,976 -0.02(-0.24%)
Apr 08, 2024 8.186 8.275 8.186 8.245 36,098 +0.16(+1.96%)
Apr 05, 2024 8.087 8.117 8.003 8.087 24,297 -0.02(-0.24%)
Apr 04, 2024 8.255 8.255 8.038 8.107 32,073 -0.07(-0.85%)
Apr 03, 2024 8.047 8.305 8.008 8.176 52,637 +0.17(+2.10%)
Apr 02, 2024 8.047 8.305 7.919 8.008 53,827 -0.04(-0.49%)
Apr 01, 2024 7.346 8.136 7.346 8.047 81,985 +0.80(+11.05%)
Mar 28, 2024 7.217 7.316 7.128 7.247 15,625 +0.07(+0.96%)
Mar 27, 2024 7.138 7.256 6.940 7.178 20,197 +0.09(+1.26%)
Mar 26, 2024 7.098 7.108 6.861 7.089 18,423 +0.07(+0.99%)
Mar 25, 2024 6.881 7.128 6.881 7.019 10,552 +0.06(+0.85%)
Mar 22, 2024 7.079 7.079 6.831 6.960 21,192 -0.08(-1.12%)
Mar 21, 2024 7.168 7.178 6.782 7.039 73,528 +0.00(+0.00%)
Mar 20, 2024 6.752 7.069 6.614 7.039 25,708 +0.34(+5.01%)
Mar 19, 2024 6.594 6.703 6.471 6.703 41,909 +0.24(+3.67%)
Mar 18, 2024 6.634 6.723 6.466 6.466 31,755 -0.10(-1.51%)
Mar 15, 2024 6.396 6.584 6.396 6.565 38,646 +0.14(+2.15%)
Mar 14, 2024 6.476 6.513 6.347 6.426 27,031 +0.00(+0.00%)
Mar 13, 2024 6.357 6.426 6.298 6.426 17,972 +0.16(+2.52%)
Mar 12, 2024 6.219 6.377 6.100 6.268 38,313 +0.09(+1.44%)
Mar 11, 2024 5.724 6.179 5.724 6.179 96,531 +0.56(+10.04%)
Mar 08, 2024 5.507 5.635 5.472 5.615 44,809 +0.17(+3.09%)
Mar 07, 2024 5.250 5.497 5.250 5.447 41,312 +0.21(+3.96%)
Mar 06, 2024 5.200 5.289 5.171 5.240 9,247 +0.04(+0.76%)
Mar 05, 2024 5.240 5.299 5.171 5.200 23,649 -0.08(-1.50%)
Mar 04, 2024 5.131 5.279 5.121 5.279 35,836 +0.19(+3.69%)
Mar 01, 2024 5.042 5.101 4.943 5.091 22,861 +0.05(+0.98%)
Feb 29, 2024 4.993 5.101 4.983 5.042 14,057 +0.08(+1.59%)
Feb 28, 2024 4.953 5.180 4.953 4.963 15,146 +0.00(+0.00%)
Feb 27, 2024 5.141 5.141 4.963 4.963 10,928 -0.10(-1.95%)
Feb 26, 2024 5.131 5.230 5.062 5.062 26,200 -0.10(-1.92%)
Feb 23, 2024 5.111 5.180 5.052 5.161 11,926 -0.02(-0.38%)
Feb 22, 2024 5.151 5.180 5.022 5.180 25,018 +0.11(+2.14%)
Feb 21, 2024 5.082 5.176 5.052 5.072 14,310 -0.04(-0.77%)
Feb 20, 2024 5.220 5.349 5.032 5.111 30,598 -0.19(-3.54%)
Feb 16, 2024 5.240 5.349 5.166 5.299 15,482 +0.05(+0.94%)
Feb 15, 2024 5.260 5.284 5.141 5.250 21,012 -0.03(-0.56%)
Feb 14, 2024 5.012 5.279 5.012 5.279 21,155 +0.28(+5.53%)
Feb 13, 2024 5.052 5.252 4.963 5.003 23,563 -0.09(-1.75%)
Feb 12, 2024 5.260 5.378 5.091 5.091 22,936 -0.12(-2.28%)
Feb 09, 2024 5.082 5.240 5.072 5.210 11,123 +0.09(+1.74%)
Feb 08, 2024 5.062 5.171 5.062 5.121 7,393 +0.01(+0.19%)
Feb 07, 2024 5.111 5.190 5.082 5.111 7,206 -0.04(-0.77%)
Feb 06, 2024 5.091 5.161 5.088 5.151 8,714 +0.05(+0.97%)
Feb 05, 2024 5.141 5.190 5.081 5.101 12,336 -0.06(-1.15%)
Feb 02, 2024 5.151 5.269 5.151 5.161 8,947 -0.14(-2.61%)
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.