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 (%)
May 28, 2010 4.785 5.151 4.785 4.785 92,837 -0.33(-6.48%)
May 27, 2010 4.792 5.123 4.716 5.116 52,118 +0.44(+9.45%)
May 26, 2010 4.674 4.819 4.550 4.674 357 +0.10(+2.27%)
May 25, 2010 4.591 4.640 4.488 4.571 90,039 -0.13(-2.79%)
May 24, 2010 4.874 4.985 4.695 4.702 66,732 -0.17(-3.54%)
May 21, 2010 4.612 4.999 4.605 4.874 82,225 +0.24(+5.22%)
May 20, 2010 4.833 4.833 4.619 4.633 106,288 -0.30(-6.02%)
May 19, 2010 5.082 5.144 4.861 4.930 36,435 -0.18(-3.51%)
May 18, 2010 5.296 5.427 5.061 5.109 31,399 -0.10(-1.99%)
May 17, 2010 5.406 5.454 5.144 5.213 47,608 -0.10(-1.95%)
May 14, 2010 5.316 5.572 5.265 5.316 42,864 -0.26(-4.58%)
May 13, 2010 5.620 5.724 5.503 5.572 55,193 -0.08(-1.47%)
May 12, 2010 5.323 5.675 5.227 5.655 100,688 +0.37(+7.06%)
May 11, 2010 5.309 5.461 5.254 5.282 56,382 +0.00(+0.00%)
May 10, 2010 5.372 5.392 5.206 5.282 64,338 +0.46(+9.44%)
May 07, 2010 4.874 4.985 4.826 4.826 84,764 -0.08(-1.55%)
May 06, 2010 5.517 5.579 4.902 4.902 88,633 -0.64(-11.47%)
May 05, 2010 5.876 5.910 5.523 5.537 80,331 -0.37(-6.20%)
May 04, 2010 6.110 6.110 5.869 5.903 85,201 -0.26(-4.15%)
May 03, 2010 5.903 6.179 5.903 6.159 103,302 +0.30(+5.06%)
Apr 30, 2010 5.903 5.952 5.834 5.862 53,555 -0.06(-0.93%)
Apr 29, 2010 5.938 5.965 5.876 5.917 44,730 +0.03(+0.47%)
Apr 28, 2010 5.903 5.952 5.876 5.889 19,386 +0.02(+0.35%)
Apr 27, 2010 5.869 6.034 5.841 5.869 104,355 +0.01(+0.12%)
Apr 26, 2010 5.841 5.952 5.820 5.862 51,970 +0.00(+0.00%)
Apr 23, 2010 5.848 5.869 5.744 5.862 18,585 -0.01(-0.24%)
Apr 22, 2010 5.800 5.903 5.737 5.876 24,461 +0.04(+0.71%)
Apr 21, 2010 5.841 5.869 5.779 5.834 16,654 -0.01(-0.12%)
Apr 20, 2010 5.793 5.841 5.766 5.841 7,210 +0.09(+1.56%)
Apr 19, 2010 5.827 5.931 5.655 5.751 25,071 -0.15(-2.57%)
Apr 16, 2010 5.993 6.048 5.731 5.903 23,147 -0.09(-1.50%)
Apr 15, 2010 5.958 6.083 5.931 5.993 41,245 +0.08(+1.28%)
Apr 14, 2010 5.807 5.938 5.710 5.917 59,681 +0.12(+2.15%)
Apr 13, 2010 5.779 5.862 5.772 5.793 37,356 -0.01(-0.24%)
Apr 12, 2010 5.737 5.848 5.689 5.807 26,954 +0.05(+0.84%)
Apr 09, 2010 5.807 5.855 5.744 5.758 24,781 -0.05(-0.83%)
Apr 08, 2010 5.744 5.813 5.641 5.807 22,270 +0.03(+0.60%)
Apr 07, 2010 5.820 5.917 5.703 5.772 33,415 -0.08(-1.42%)
Apr 06, 2010 5.765 5.972 5.606 5.855 112,241 +0.09(+1.56%)
Apr 05, 2010 5.662 5.979 5.586 5.765 104,491 +0.14(+2.45%)
Apr 01, 2010 5.938 5.627 5.627 5.627 65,031 -0.30(-5.01%)
Mar 31, 2010 5.917 5.972 5.882 5.924 44,518 -0.03(-0.58%)
Mar 30, 2010 5.917 5.965 5.841 5.958 32,388 +0.01(+0.23%)
Mar 29, 2010 5.910 5.993 5.841 5.945 61,550 +0.10(+1.77%)
Mar 26, 2010 5.765 5.910 5.765 5.841 37,465 +0.18(+3.17%)
Mar 25, 2010 5.779 5.834 5.662 5.662 27,091 -0.16(-2.73%)
Mar 24, 2010 5.958 6.021 5.807 5.820 25,323 -0.08(-1.40%)
Mar 23, 2010 5.827 5.931 5.696 5.903 94,473 +0.12(+2.15%)
Mar 22, 2010 5.772 5.807 5.592 5.779 51,291 +0.19(+3.33%)
Mar 19, 2010 5.592 5.655 5.461 5.592 67,091 +0.03(+0.62%)
Mar 18, 2010 5.282 5.586 5.268 5.558 46,969 +0.22(+4.14%)
Mar 17, 2010 5.399 5.412 5.282 5.337 39,278 -0.07(-1.28%)
Mar 16, 2010 5.558 5.627 5.337 5.406 72,205 -0.25(-4.40%)
Mar 15, 2010 5.620 5.682 5.551 5.655 80,270 -0.03(-0.61%)
Mar 12, 2010 5.641 5.710 5.496 5.689 60,359 +0.06(+0.98%)
Mar 11, 2010 5.537 5.634 5.323 5.634 73,034 +0.04(+0.74%)
Mar 10, 2010 5.800 5.800 5.558 5.592 94,100 -0.22(-3.80%)
Mar 09, 2010 5.993 5.993 5.641 5.813 59,154 -0.18(-3.00%)
Mar 08, 2010 6.076 6.179 5.910 5.993 53,705 -0.03(-0.52%)
Mar 05, 2010 5.983 6.126 5.840 6.024 74,030 +0.09(+1.49%)
Mar 04, 2010 5.670 5.942 5.670 5.936 43,829 +0.26(+4.56%)
Mar 03, 2010 5.561 5.745 5.527 5.677 90,934 +0.13(+2.33%)
Mar 02, 2010 5.098 5.554 5.098 5.548 130,472 +0.44(+8.67%)
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.