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 30, 2014 7.461 7.697 7.461 7.550 78,595 +0.11(+1.42%)
Jun 27, 2014 7.071 7.445 7.071 7.445 80,384 +0.39(+5.53%)
Jun 26, 2014 7.142 7.142 6.949 7.055 11,489 +0.06(+0.81%)
Jun 25, 2014 6.941 7.103 6.941 6.998 17,731 -0.01(-0.12%)
Jun 24, 2014 6.990 7.160 6.916 7.006 32,467 +0.02(+0.23%)
Jun 23, 2014 6.965 7.030 6.916 6.990 18,474 -0.03(-0.46%)
Jun 20, 2014 7.160 7.160 6.990 7.022 40,287 -0.07(-1.03%)
Jun 19, 2014 7.201 7.201 7.071 7.095 11,958 -0.06(-0.80%)
Jun 18, 2014 7.136 7.189 7.095 7.152 4,887 -0.05(-0.68%)
Jun 17, 2014 7.209 7.282 7.201 7.201 10,425 +0.07(+0.91%)
Jun 16, 2014 7.095 7.193 6.957 7.136 24,557 -0.02(-0.23%)
Jun 13, 2014 7.168 7.193 7.120 7.152 6,724 +0.04(+0.57%)
Jun 12, 2014 7.136 7.144 6.998 7.111 13,317 -0.01(-0.11%)
Jun 11, 2014 7.242 7.250 7.111 7.120 10,407 -0.18(-2.45%)
Jun 10, 2014 7.315 7.323 7.152 7.298 8,226 +0.07(+0.90%)
Jun 06, 2014 7.014 7.315 6.991 7.233 29,615 +0.17(+2.42%)
Jun 05, 2014 6.835 7.152 6.835 7.063 15,616 +0.23(+3.33%)
Jun 04, 2014 6.925 6.949 6.803 6.835 15,736 -0.02(-0.36%)
Jun 03, 2014 6.981 6.981 6.851 6.860 17,037 -0.12(-1.75%)
Jun 02, 2014 7.152 7.217 6.957 6.981 19,135 -0.19(-2.61%)
May 30, 2014 7.128 7.250 7.087 7.168 23,095 +0.06(+0.80%)
May 29, 2014 7.111 7.242 7.095 7.111 19,002 -0.04(-0.57%)
May 28, 2014 7.201 7.201 7.030 7.152 20,855 -0.03(-0.45%)
May 27, 2014 7.111 7.315 7.095 7.185 32,777 +0.13(+1.84%)
May 23, 2014 6.973 7.055 7.055 7.055 14,149 +0.13(+1.88%)
May 22, 2014 6.868 6.990 6.868 6.924 8,301 +0.08(+1.18%)
May 21, 2014 6.949 6.981 6.786 6.843 33,864 -0.05(-0.71%)
May 20, 2014 6.941 7.046 6.835 6.892 41,281 -0.11(-1.51%)
May 19, 2014 6.981 7.104 6.934 6.998 39,030 -0.07(-1.03%)
May 16, 2014 7.144 7.217 6.950 7.071 35,493 -0.10(-1.36%)
May 15, 2014 7.258 7.323 7.068 7.168 21,500 -0.13(-1.78%)
May 14, 2014 7.428 7.428 7.233 7.298 56,747 -0.13(-1.75%)
May 13, 2014 7.502 7.534 7.242 7.428 22,463 -0.09(-1.19%)
May 12, 2014 7.502 7.607 7.493 7.518 31,947 +0.02(+0.33%)
May 09, 2014 7.526 7.705 7.404 7.493 41,646 -0.27(-3.46%)
May 08, 2014 8.030 8.030 7.762 7.762 9,438 -0.28(-3.54%)
May 07, 2014 7.932 8.079 7.802 8.046 33,559 +0.12(+1.54%)
May 06, 2014 8.062 8.062 7.910 7.924 23,093 -0.15(-1.81%)
May 05, 2014 8.062 8.153 7.802 8.071 33,528 -0.09(-1.10%)
May 02, 2014 8.168 8.225 8.071 8.160 18,805 -0.01(-0.10%)
May 01, 2014 8.095 8.192 8.062 8.168 37,464 +0.02(+0.20%)
Apr 30, 2014 8.266 8.331 8.062 8.152 37,628 -0.12(-1.47%)
Apr 29, 2014 8.387 8.388 8.266 8.274 8,064 -0.09(-1.07%)
Apr 28, 2014 8.387 8.420 8.257 8.363 25,869 +0.06(+0.69%)
Apr 25, 2014 8.363 8.478 8.290 8.306 18,112 -0.12(-1.45%)
Apr 24, 2014 8.453 8.461 8.370 8.428 9,032 +0.00(+0.00%)
Apr 23, 2014 8.461 8.509 8.339 8.428 22,447 -0.05(-0.58%)
Apr 22, 2014 8.379 8.559 8.379 8.477 14,686 +0.11(+1.36%)
Apr 21, 2014 8.348 8.412 8.306 8.363 11,532 +0.02(+0.19%)
Apr 17, 2014 8.371 8.347 8.347 8.347 8,735 -0.06(-0.68%)
Apr 16, 2014 8.485 8.534 8.334 8.404 60,715 -0.07(-0.77%)
Apr 15, 2014 8.453 8.596 8.347 8.469 15,040 +0.02(+0.29%)
Apr 14, 2014 8.591 8.591 8.371 8.444 9,235 -0.02(-0.19%)
Apr 11, 2014 8.453 8.566 8.371 8.461 17,695 -0.03(-0.38%)
Apr 10, 2014 8.729 8.778 8.477 8.493 27,738 -0.28(-3.15%)
Apr 09, 2014 8.607 8.794 8.534 8.769 20,834 +0.15(+1.79%)
Apr 08, 2014 8.379 8.639 8.379 8.615 22,196 +0.20(+2.42%)
Apr 07, 2014 8.696 8.696 8.331 8.412 38,868 -0.31(-3.54%)
Apr 04, 2014 8.940 9.021 8.615 8.721 38,793 -0.11(-1.29%)
Apr 03, 2014 8.965 9.030 8.786 8.835 29,753 -0.05(-0.55%)
Apr 02, 2014 8.900 8.900 8.867 8.883 31,583 -0.04(-0.46%)
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.