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 -0.200 (-2.90%)
Official Closing 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 (%)
Jun 30, 2017 5.729 5.810 5.607 5.729 90,401 +0.04(+0.71%)
Jun 29, 2017 5.932 5.932 5.567 5.689 104,143 -0.24(-4.11%)
Jun 28, 2017 5.810 5.932 5.770 5.932 65,493 +0.20(+3.55%)
Jun 27, 2017 6.257 6.257 5.607 5.729 102,786 -0.53(-8.44%)
Jun 26, 2017 6.014 6.379 5.729 6.257 188,121 +0.24(+4.05%)
Jun 23, 2017 5.851 6.095 5.693 6.014 113,676 +0.16(+2.78%)
Jun 22, 2017 5.770 5.973 5.705 5.851 63,467 +0.00(+0.00%)
Jun 21, 2017 6.095 6.095 5.689 5.851 98,343 -0.16(-2.70%)
Jun 20, 2017 6.014 6.136 5.932 6.014 50,957 -0.04(-0.67%)
Jun 19, 2017 6.054 6.136 6.014 6.054 44,806 +0.00(+0.00%)
Jun 16, 2017 5.810 6.136 5.810 6.054 183,780 +0.12(+2.05%)
Jun 15, 2017 6.014 6.176 5.851 5.932 99,880 -0.12(-2.01%)
Jun 14, 2017 6.420 6.420 6.014 6.054 95,645 -0.37(-5.70%)
Jun 13, 2017 6.298 6.461 6.176 6.420 65,305 +0.16(+2.60%)
Jun 12, 2017 6.298 6.623 6.095 6.257 97,260 -0.20(-3.14%)
Jun 09, 2017 6.420 6.704 6.298 6.461 162,403 +0.12(+1.92%)
Jun 08, 2017 5.485 6.461 5.404 6.339 261,482 +0.77(+13.87%)
Jun 07, 2017 5.526 5.689 4.876 5.567 1,450,907 +0.00(+0.00%)
Jun 06, 2017 5.607 5.648 5.526 5.567 115,073 -0.08(-1.44%)
Jun 05, 2017 5.567 5.689 5.567 5.648 197,007 +0.04(+0.72%)
Jun 02, 2017 6.014 6.095 5.526 5.607 367,363 -0.41(-6.76%)
Jun 01, 2017 6.054 6.136 5.973 6.014 162,388 +0.00(+0.00%)
May 31, 2017 6.339 6.420 5.932 6.014 137,742 -0.37(-5.73%)
May 30, 2017 6.501 6.542 6.339 6.379 148,808 -0.04(-0.63%)
May 26, 2017 6.339 6.542 6.213 6.420 81,166 +0.08(+1.28%)
May 25, 2017 6.745 6.786 6.257 6.339 146,161 -0.53(-7.69%)
May 24, 2017 6.989 7.029 6.786 6.867 135,747 -0.12(-1.74%)
May 23, 2017 7.355 7.395 6.989 6.989 143,214 -0.33(-4.44%)
May 22, 2017 7.639 7.680 7.192 7.314 115,281 -0.28(-3.74%)
May 19, 2017 7.395 7.838 7.314 7.598 89,522 +0.20(+2.75%)
May 18, 2017 7.517 7.761 7.355 7.395 104,340 -0.33(-4.21%)
May 17, 2017 8.248 8.289 7.639 7.720 161,703 -0.69(-8.21%)
May 16, 2017 8.614 8.695 8.370 8.411 133,378 -0.20(-2.36%)
May 15, 2017 8.817 8.858 8.370 8.614 264,857 +0.12(+1.44%)
May 12, 2017 8.167 8.655 7.964 8.492 173,094 +0.24(+2.96%)
May 11, 2017 7.436 8.289 7.111 8.248 171,766 +0.77(+10.33%)
May 10, 2017 7.029 7.883 6.908 7.476 185,400 +0.41(+5.75%)
May 09, 2017 6.745 7.192 6.014 7.070 299,217 +0.49(+7.41%)
May 08, 2017 6.420 6.623 6.217 6.583 54,926 +0.00(+0.00%)
May 05, 2017 6.268 6.826 6.257 6.583 124,805 +0.28(+4.52%)
May 04, 2017 6.379 6.501 6.217 6.298 50,999 -0.16(-2.52%)
May 03, 2017 6.786 6.826 6.339 6.461 72,633 -0.41(-5.92%)
May 02, 2017 7.111 7.192 6.786 6.867 61,172 -0.24(-3.43%)
May 01, 2017 6.745 7.192 6.664 7.111 75,364 +0.53(+8.02%)
Apr 28, 2017 6.583 6.664 6.318 6.583 124,507 -0.04(-0.61%)
Apr 27, 2017 6.948 6.948 6.501 6.623 50,613 -0.16(-2.40%)
Apr 26, 2017 7.314 7.350 6.745 6.786 120,726 -0.49(-6.70%)
Apr 25, 2017 6.867 7.314 6.867 7.273 138,600 +0.49(+7.19%)
Apr 24, 2017 6.704 6.867 6.501 6.786 105,790 +0.28(+4.38%)
Apr 21, 2017 6.136 6.664 6.095 6.501 193,504 +0.37(+5.96%)
Apr 20, 2017 5.973 6.136 5.932 6.136 67,948 +0.20(+3.42%)
Apr 19, 2017 6.217 6.217 5.892 5.932 40,618 -0.12(-2.01%)
Apr 18, 2017 5.851 6.176 5.851 6.054 36,505 +0.12(+2.05%)
Apr 17, 2017 5.729 5.932 5.364 5.932 63,819 +0.28(+5.04%)
Apr 13, 2017 5.932 5.932 5.485 5.648 74,939 -0.24(-4.14%)
Apr 12, 2017 6.054 6.095 5.810 5.892 46,840 -0.20(-3.33%)
Apr 11, 2017 6.014 6.257 5.729 6.095 99,720 +0.12(+2.04%)
Apr 10, 2017 5.607 6.176 5.607 5.973 173,013 +0.49(+8.89%)
Apr 07, 2017 5.160 5.485 5.079 5.485 47,344 +0.37(+7.14%)
Apr 06, 2017 5.201 5.245 5.079 5.120 24,080 +0.04(+0.80%)
Apr 05, 2017 5.160 5.404 4.998 5.079 36,923 -0.04(-0.79%)
Apr 04, 2017 4.957 5.160 4.957 5.120 39,369 +0.04(+0.80%)
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.