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 (%)
Aug 31, 2010 5.357 5.470 5.343 5.357 426 -0.09(-1.68%)
Aug 30, 2010 5.582 5.716 5.413 5.449 55,837 -0.18(-3.25%)
Aug 27, 2010 5.631 5.652 5.392 5.631 36,084 +0.18(+3.35%)
Aug 26, 2010 5.666 5.709 5.449 5.449 213 -0.22(-3.85%)
Aug 25, 2010 5.695 5.723 5.554 5.666 211 -0.13(-2.30%)
Aug 24, 2010 6.039 6.060 5.793 5.800 859 -0.42(-6.78%)
Aug 23, 2010 6.573 6.672 6.138 6.222 113,665 -0.29(-4.43%)
Aug 20, 2010 6.313 6.531 6.299 6.510 69,942 +0.09(+1.42%)
Aug 19, 2010 7.227 7.227 6.306 6.419 736 -0.81(-11.19%)
Aug 18, 2010 7.136 7.347 7.066 7.227 3,129 +0.11(+1.48%)
Aug 17, 2010 6.946 7.255 6.897 7.122 510 +0.20(+2.84%)
Aug 16, 2010 6.791 7.023 6.686 6.925 78,250 +0.12(+1.76%)
Aug 13, 2010 6.805 6.960 6.665 6.805 68,664 -0.06(-0.92%)
Aug 12, 2010 6.890 7.199 6.791 6.869 64,003 -0.12(-1.71%)
Aug 11, 2010 7.009 7.206 6.848 6.988 925 -0.13(-1.88%)
Aug 10, 2010 6.967 7.333 6.644 7.122 117,302 +0.11(+1.50%)
Aug 09, 2010 6.784 7.094 6.784 7.016 91,919 +0.26(+3.85%)
Aug 06, 2010 6.756 6.756 6.566 6.756 82,142 +0.06(+0.84%)
Aug 05, 2010 6.348 6.742 6.348 6.700 83,304 +0.32(+4.96%)
Aug 04, 2010 6.201 6.510 5.976 6.384 127,243 +0.25(+4.01%)
Aug 03, 2010 6.257 6.257 6.067 6.138 26,954 -0.09(-1.47%)
Aug 02, 2010 5.976 6.229 5.913 6.229 69,468 +0.28(+4.73%)
Jul 30, 2010 5.948 5.962 5.842 5.948 60,853 +0.08(+1.44%)
Jul 29, 2010 5.913 5.927 5.807 5.863 76,958 +0.06(+0.97%)
Jul 28, 2010 5.807 5.955 5.772 5.807 342 -0.11(-1.90%)
Jul 27, 2010 5.913 5.962 5.786 5.920 53,258 +0.02(+0.36%)
Jul 26, 2010 5.737 5.898 5.519 5.898 112,905 +0.15(+2.69%)
Jul 23, 2010 5.470 5.758 5.364 5.744 87,831 +0.20(+3.55%)
Jul 22, 2010 5.449 5.547 5.273 5.547 79,662 +0.20(+3.68%)
Jul 21, 2010 5.336 5.477 5.266 5.350 66,124 +0.04(+0.66%)
Jul 20, 2010 5.132 5.315 5.097 5.315 77,206 +0.15(+2.86%)
Jul 19, 2010 4.900 5.231 4.865 5.167 79,982 +0.27(+5.45%)
Jul 16, 2010 4.900 5.104 4.823 4.900 102,401 -0.22(-4.39%)
Jul 15, 2010 5.259 5.266 5.048 5.125 75,013 -0.14(-2.67%)
Jul 14, 2010 5.188 5.266 5.097 5.266 63,173 +0.07(+1.35%)
Jul 13, 2010 5.195 5.238 4.956 5.195 839 +0.15(+3.07%)
Jul 12, 2010 5.076 5.181 5.041 5.041 50,688 +0.00(+0.00%)
Jul 09, 2010 5.041 5.048 4.914 5.041 30,531 +0.07(+1.41%)
Jul 08, 2010 4.970 4.970 4.731 4.970 254 +0.27(+5.68%)
Jul 07, 2010 4.619 4.703 4.499 4.703 123,376 +0.11(+2.45%)
Jul 06, 2010 4.591 4.598 4.506 4.591 429 +0.10(+2.19%)
Jul 02, 2010 4.492 4.499 4.247 4.492 56,395 +0.13(+3.06%)
Jul 01, 2010 4.289 4.380 4.274 4.359 62,261 +0.07(+1.64%)
Jun 30, 2010 4.289 4.352 4.253 4.289 672 +0.02(+0.49%)
Jun 29, 2010 4.324 4.528 4.204 4.267 75,207 -0.15(-3.34%)
Jun 25, 2010 4.415 4.731 4.387 4.415 415,696 -0.21(-4.56%)
Jun 24, 2010 4.710 4.738 4.626 4.626 37,716 -0.15(-3.24%)
Jun 23, 2010 4.689 4.837 4.640 4.781 31,612 +0.07(+1.49%)
Jun 22, 2010 4.710 4.837 4.689 4.710 247 -0.12(-2.47%)
Jun 21, 2010 4.753 4.837 4.753 4.830 44,550 +0.13(+2.84%)
Jun 18, 2010 4.696 4.745 4.478 4.696 36,697 -0.01(-0.30%)
Jun 17, 2010 4.689 4.724 4.640 4.710 15,848 +0.03(+0.60%)
Jun 16, 2010 4.724 4.788 4.647 4.682 45,999 -0.03(-0.60%)
Jun 15, 2010 4.710 4.745 4.605 4.710 430 +0.04(+0.75%)
Jun 14, 2010 4.893 4.970 4.654 4.675 73,704 -0.10(-2.06%)
Jun 11, 2010 4.689 4.781 4.577 4.774 29,021 +0.04(+0.89%)
Jun 10, 2010 4.731 4.731 4.570 4.731 401 +0.15(+3.22%)
Jun 09, 2010 4.724 4.830 4.563 4.584 69,154 -0.07(-1.51%)
Jun 08, 2010 4.837 4.865 4.591 4.654 43,802 -0.13(-2.72%)
Jun 07, 2010 5.040 5.040 4.784 4.784 69,203 -0.21(-4.28%)
Jun 04, 2010 4.998 5.219 4.991 4.998 61,574 -0.31(-5.85%)
Jun 03, 2010 5.309 5.378 5.205 5.309 56,790 -0.01(-0.26%)
Jun 02, 2010 5.323 5.447 5.185 5.323 71,144 -0.09(-1.66%)
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.