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 (%)
Jul 31, 2015 5.583 5.591 5.437 5.469 19,329 -0.11(-1.89%)
Jul 30, 2015 5.640 5.640 5.567 5.575 7,183 -0.06(-1.01%)
Jul 29, 2015 5.526 5.680 5.526 5.632 23,423 +0.15(+2.67%)
Jul 28, 2015 5.542 5.607 5.453 5.485 9,323 -0.02(-0.44%)
Jul 27, 2015 5.461 5.550 5.461 5.510 11,774 +0.08(+1.50%)
Jul 24, 2015 5.550 5.550 5.217 5.429 35,355 -0.15(-2.62%)
Jul 23, 2015 5.534 5.583 5.510 5.575 6,652 -0.11(-1.86%)
Jul 22, 2015 5.729 5.762 5.615 5.680 5,703 -0.11(-1.83%)
Jul 21, 2015 5.754 5.819 5.745 5.786 39,268 +0.07(+1.14%)
Jul 20, 2015 5.851 5.859 5.689 5.721 30,272 -0.16(-2.76%)
Jul 17, 2015 5.843 5.932 5.770 5.884 19,469 +0.00(+0.00%)
Jul 16, 2015 5.867 5.957 5.843 5.884 6,201 -0.02(-0.28%)
Jul 15, 2015 6.071 6.144 5.859 5.900 9,636 -0.16(-2.68%)
Jul 14, 2015 6.095 6.225 5.973 6.062 27,882 +0.07(+1.08%)
Jul 13, 2015 5.913 6.062 5.802 5.997 11,147 +0.11(+1.93%)
Jul 10, 2015 5.941 5.941 5.778 5.884 6,445 -0.02(-0.28%)
Jul 09, 2015 5.867 5.916 5.754 5.900 17,997 +0.07(+1.26%)
Jul 08, 2015 6.046 6.087 5.754 5.827 12,896 -0.12(-2.05%)
Jul 07, 2015 5.924 5.965 5.762 5.949 16,833 +0.06(+0.97%)
Jul 06, 2015 5.819 6.054 5.729 5.892 66,320 -0.06(-0.96%)
Jul 02, 2015 6.022 5.949 5.949 5.949 17,842 -0.02(-0.27%)
Jul 01, 2015 6.152 6.184 5.843 5.965 18,210 -0.06(-0.94%)
Jun 30, 2015 6.111 6.136 5.965 6.022 21,604 -0.06(-0.94%)
Jun 29, 2015 6.217 6.217 6.022 6.079 40,792 -0.05(-0.80%)
Jun 26, 2015 6.054 6.136 5.941 6.127 71,585 +0.08(+1.34%)
Jun 25, 2015 6.022 6.071 5.973 6.046 26,689 +0.03(+0.54%)
Jun 24, 2015 6.087 6.095 5.965 6.014 17,360 -0.04(-0.67%)
Jun 23, 2015 6.006 6.095 5.912 6.054 31,997 +0.04(+0.68%)
Jun 22, 2015 6.050 6.095 5.941 6.014 65,228 +0.00(+0.00%)
Jun 19, 2015 5.924 6.062 5.835 6.014 187,465 +0.14(+2.35%)
Jun 18, 2015 5.819 5.916 5.802 5.875 24,813 +0.11(+1.83%)
Jun 17, 2015 5.737 5.843 5.737 5.770 19,719 -0.05(-0.84%)
Jun 16, 2015 5.965 5.965 5.664 5.819 68,678 -0.02(-0.28%)
Jun 15, 2015 5.648 6.014 5.648 5.835 116,860 +0.18(+3.16%)
Jun 12, 2015 5.810 5.892 5.640 5.656 46,735 -0.15(-2.66%)
Jun 11, 2015 5.835 5.941 5.632 5.810 57,319 -0.03(-0.56%)
Jun 10, 2015 5.737 5.916 5.737 5.843 33,790 +0.04(+0.70%)
Jun 09, 2015 5.835 5.957 5.697 5.802 15,048 -0.11(-1.79%)
Jun 08, 2015 6.225 6.225 5.770 5.908 43,224 -0.36(-5.71%)
Jun 05, 2015 6.144 6.266 6.136 6.266 10,917 +0.10(+1.58%)
Jun 04, 2015 6.217 6.339 6.119 6.168 40,858 -0.17(-2.69%)
Jun 03, 2015 6.331 6.509 6.249 6.339 20,081 -0.05(-0.76%)
Jun 02, 2015 6.257 6.534 6.241 6.387 26,164 +0.07(+1.16%)
Jun 01, 2015 6.461 6.607 6.266 6.314 22,761 -0.15(-2.39%)
May 29, 2015 6.631 6.696 6.387 6.469 20,744 -0.12(-1.85%)
May 28, 2015 6.446 6.591 6.446 6.591 7,362 +0.03(+0.50%)
May 27, 2015 6.607 6.631 6.509 6.558 23,138 +0.07(+1.00%)
May 26, 2015 6.176 6.704 6.160 6.493 78,548 +0.20(+3.23%)
May 22, 2015 5.989 6.290 6.290 6.290 57,589 +0.31(+5.16%)
May 21, 2015 5.858 5.989 5.858 5.981 5,974 +0.07(+1.24%)
May 20, 2015 5.924 5.924 5.770 5.908 14,292 +0.03(+0.55%)
May 19, 2015 5.989 6.014 5.819 5.875 12,968 -0.15(-2.56%)
May 18, 2015 5.827 6.071 5.827 6.030 11,933 +0.13(+2.20%)
May 15, 2015 6.014 6.046 5.713 5.900 14,562 -0.15(-2.42%)
May 14, 2015 5.884 6.062 5.884 6.046 11,375 +0.16(+2.76%)
May 13, 2015 5.949 5.949 5.733 5.884 8,520 +0.02(+0.42%)
May 12, 2015 5.737 5.906 5.733 5.859 15,403 +0.10(+1.69%)
May 11, 2015 5.981 6.078 5.713 5.762 12,809 -0.20(-3.27%)
May 08, 2015 5.981 6.129 5.802 5.957 10,405 +0.11(+1.81%)
May 07, 2015 5.965 5.965 5.754 5.851 10,896 -0.06(-0.96%)
May 06, 2015 5.965 5.965 5.754 5.908 18,135 +0.04(+0.69%)
May 05, 2015 5.851 6.014 5.689 5.867 41,504 -0.04(-0.69%)
May 04, 2015 6.111 6.201 5.884 5.908 6,803 -0.16(-2.68%)
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.