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 )

6.960 +0.270 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 29, 2012 9.523 9.584 9.378 9.493 29,139 +0.11(+1.14%)
Jun 28, 2012 9.310 9.485 9.226 9.386 10,557 -0.08(-0.80%)
Jun 27, 2012 9.386 9.652 9.371 9.462 18,322 +0.05(+0.57%)
Jun 26, 2012 9.363 9.508 9.150 9.409 7,547 +0.08(+0.90%)
Jun 25, 2012 9.021 9.439 8.944 9.325 19,831 +0.24(+2.68%)
Jun 22, 2012 9.074 9.188 9.043 9.081 241,167 +0.05(+0.51%)
Jun 21, 2012 9.325 9.454 9.036 9.036 23,163 -0.39(-4.12%)
Jun 20, 2012 9.409 9.477 9.158 9.424 37,046 -0.09(-0.96%)
Jun 19, 2012 9.188 9.630 9.188 9.515 21,942 +0.24(+2.54%)
Jun 18, 2012 9.333 9.394 9.112 9.279 17,025 -0.18(-1.85%)
Jun 15, 2012 9.439 9.485 9.173 9.454 43,199 +0.00(+0.00%)
Jun 14, 2012 9.279 9.599 9.180 9.454 17,632 +0.24(+2.56%)
Jun 13, 2012 9.477 9.556 9.173 9.218 15,268 -0.22(-2.34%)
Jun 12, 2012 9.706 9.706 9.409 9.439 21,084 -0.27(-2.75%)
Jun 11, 2012 9.820 9.904 9.584 9.706 57,099 +0.02(+0.24%)
Jun 08, 2012 9.447 9.824 9.447 9.683 24,520 +0.08(+0.79%)
Jun 07, 2012 9.485 9.698 9.333 9.607 33,251 +0.21(+2.23%)
Jun 06, 2012 9.217 9.465 9.186 9.397 23,373 +0.27(+2.97%)
Jun 05, 2012 9.322 9.465 9.119 9.126 32,060 -0.22(-2.34%)
Jun 04, 2012 9.563 9.744 9.269 9.345 20,057 -0.16(-1.67%)
Jun 01, 2012 9.021 9.586 9.021 9.503 34,283 +0.29(+3.19%)
May 31, 2012 9.224 9.352 9.194 9.209 16,340 -0.04(-0.41%)
May 30, 2012 9.345 9.472 9.043 9.247 31,543 -0.17(-1.84%)
May 29, 2012 9.397 9.541 9.397 9.420 15,785 +0.10(+1.05%)
May 25, 2012 9.503 9.525 9.194 9.322 19,181 -0.17(-1.83%)
May 24, 2012 9.601 9.601 9.307 9.495 27,208 -0.08(-0.79%)
May 23, 2012 9.330 9.616 9.201 9.571 22,117 +0.11(+1.20%)
May 22, 2012 9.571 9.669 9.284 9.458 40,790 -0.22(-2.26%)
May 21, 2012 9.375 9.758 9.081 9.676 30,793 +0.42(+4.56%)
May 18, 2012 8.908 9.503 8.908 9.254 35,768 +0.29(+3.28%)
May 17, 2012 9.593 9.743 8.546 8.960 104,728 -0.42(-4.50%)
May 16, 2012 9.834 9.834 9.345 9.382 36,390 -0.38(-3.86%)
May 15, 2012 9.804 9.834 9.654 9.759 30,663 +0.02(+0.15%)
May 14, 2012 9.767 9.947 9.646 9.744 33,054 +0.01(+0.08%)
May 11, 2012 10.05 10.34 9.684 9.736 147,321 -0.31(-3.08%)
May 10, 2012 9.895 10.16 9.646 10.05 111,191 +0.29(+2.93%)
May 09, 2012 10.21 10.24 9.721 9.759 33,211 -0.50(-4.85%)
May 08, 2012 10.17 10.29 10.12 10.26 72,638 +0.05(+0.44%)
May 07, 2012 10.02 10.26 9.956 10.21 23,612 +0.04(+0.37%)
May 04, 2012 10.34 10.36 9.834 10.17 76,560 -0.18(-1.75%)
May 03, 2012 10.41 10.70 10.08 10.35 58,382 -0.02(-0.22%)
May 02, 2012 10.24 10.81 10.24 10.38 47,075 +0.12(+1.18%)
May 01, 2012 10.51 10.96 10.22 10.26 57,425 -0.35(-3.27%)
Apr 30, 2012 10.81 10.84 10.54 10.60 13,569 -0.26(-2.36%)
Apr 27, 2012 10.84 10.90 10.63 10.86 29,803 +0.01(+0.07%)
Apr 26, 2012 10.21 11.03 10.21 10.85 29,157 +0.66(+6.51%)
Apr 25, 2012 10.28 10.39 10.17 10.19 20,711 +0.04(+0.37%)
Apr 24, 2012 9.970 10.18 9.857 10.15 9,838 +0.17(+1.66%)
Apr 23, 2012 10.30 10.32 9.932 9.985 31,974 -0.60(-5.63%)
Apr 20, 2012 10.38 10.68 10.26 10.58 40,318 +0.41(+4.00%)
Apr 19, 2012 10.63 10.63 10.16 10.17 31,313 -0.49(-4.59%)
Apr 18, 2012 11.01 11.01 10.54 10.66 30,203 -0.51(-4.59%)
Apr 17, 2012 10.57 11.23 10.47 11.18 75,582 +0.77(+7.39%)
Apr 16, 2012 10.48 10.57 9.955 10.41 98,320 -0.04(-0.36%)
Apr 13, 2012 11.03 11.12 10.26 10.44 31,711 -0.66(-5.97%)
Apr 12, 2012 11.19 11.23 10.84 11.11 48,164 -0.13(-1.14%)
Apr 11, 2012 11.21 11.24 11.06 11.24 32,664 +0.14(+1.29%)
Apr 10, 2012 11.05 11.22 10.78 11.09 49,839 +0.03(+0.27%)
Apr 09, 2012 10.82 11.06 10.53 11.06 46,446 +0.06(+0.55%)
Apr 05, 2012 10.79 11.05 10.77 11.00 15,784 +0.13(+1.18%)
Apr 04, 2012 10.95 11.09 10.70 10.87 31,836 -0.19(-1.70%)
Apr 03, 2012 11.32 11.33 11.03 11.06 37,754 -0.24(-2.13%)
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.