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 (%)
Sep 29, 2017 7.599 7.721 7.274 7.437 91,692 -0.20(-2.66%)
Sep 28, 2017 7.355 7.640 7.335 7.640 42,910 +0.16(+2.17%)
Sep 27, 2017 7.315 7.599 7.193 7.477 78,783 +0.16(+2.22%)
Sep 26, 2017 7.274 7.451 7.233 7.315 64,628 +0.08(+1.12%)
Sep 25, 2017 7.111 7.315 7.071 7.233 74,542 +0.16(+2.30%)
Sep 22, 2017 6.949 7.111 6.908 7.071 56,048 +0.12(+1.75%)
Sep 21, 2017 6.949 6.990 6.827 6.949 53,344 -0.04(-0.58%)
Sep 20, 2017 7.030 7.377 6.949 6.990 127,382 -0.04(-0.58%)
Sep 19, 2017 6.827 7.071 6.624 7.030 141,426 +0.28(+4.22%)
Sep 18, 2017 6.421 6.908 6.380 6.746 124,131 +0.33(+5.06%)
Sep 15, 2017 6.136 6.502 6.055 6.421 122,537 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,792 +0.12(+2.03%)
Sep 13, 2017 6.014 6.035 5.892 6.014 62,797 +0.04(+0.68%)
Sep 12, 2017 6.055 6.055 5.892 5.974 78,702 +0.00(+0.00%)
Sep 11, 2017 5.852 6.014 5.811 5.974 127,203 +0.12(+2.08%)
Sep 08, 2017 5.852 5.892 5.730 5.852 51,644 -0.04(-0.69%)
Sep 07, 2017 5.892 5.933 5.770 5.892 51,968 +0.04(+0.69%)
Sep 06, 2017 5.933 5.974 5.811 5.852 72,443 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.811 134,734 -0.37(-5.92%)
Sep 01, 2017 6.217 6.217 6.096 6.177 32,480 +0.04(+0.66%)
Aug 31, 2017 6.217 6.217 6.096 6.136 42,965 +0.00(+0.00%)
Aug 30, 2017 6.177 6.177 6.014 6.136 47,903 -0.04(-0.66%)
Aug 29, 2017 6.014 6.262 5.974 6.177 42,800 +0.12(+2.01%)
Aug 28, 2017 6.014 6.096 6.014 6.055 27,249 +0.04(+0.68%)
Aug 25, 2017 6.177 6.258 5.974 6.014 66,818 -0.12(-1.99%)
Aug 24, 2017 6.258 6.339 6.136 6.136 54,206 -0.16(-2.58%)
Aug 23, 2017 6.217 6.380 6.217 6.299 40,659 -0.04(-0.64%)
Aug 22, 2017 6.096 6.380 6.096 6.339 103,752 +0.28(+4.70%)
Aug 21, 2017 6.014 6.096 5.933 6.055 56,081 +0.08(+1.36%)
Aug 18, 2017 6.136 6.217 5.892 5.974 173,174 -0.20(-3.29%)
Aug 17, 2017 5.852 6.299 5.852 6.177 117,183 +0.33(+5.56%)
Aug 16, 2017 5.770 5.933 5.730 5.852 89,611 +0.08(+1.41%)
Aug 15, 2017 5.892 6.014 5.649 5.770 182,011 -0.16(-2.74%)
Aug 14, 2017 6.339 6.380 5.852 5.933 203,763 -0.28(-4.58%)
Aug 11, 2017 5.770 6.258 5.608 6.217 74,566 +0.20(+3.38%)
Aug 10, 2017 5.852 6.055 5.770 6.014 92,849 +0.12(+2.07%)
Aug 09, 2017 6.136 6.177 5.852 5.892 117,209 -0.33(-5.23%)
Aug 08, 2017 6.339 7.315 6.096 6.217 333,268 +0.20(+3.38%)
Aug 07, 2017 5.974 6.014 5.852 6.014 43,694 +0.04(+0.68%)
Aug 04, 2017 5.974 6.055 5.811 5.974 89,628 +0.00(+0.00%)
Aug 03, 2017 6.014 6.055 5.811 5.974 96,527 +0.00(+0.00%)
Aug 02, 2017 6.258 6.258 5.892 5.974 92,090 -0.28(-4.55%)
Aug 01, 2017 6.380 6.543 6.177 6.258 83,338 -0.08(-1.28%)
Jul 31, 2017 6.014 6.380 6.014 6.339 92,232 +0.28(+4.70%)
Jul 28, 2017 5.811 6.096 5.730 6.055 180,400 +0.16(+2.76%)
Jul 27, 2017 5.974 6.075 5.791 5.892 69,995 -0.08(-1.36%)
Jul 26, 2017 6.096 6.136 5.933 5.974 39,105 -0.08(-1.34%)
Jul 25, 2017 6.096 6.380 5.974 6.055 70,697 +0.00(+0.00%)
Jul 24, 2017 5.974 6.136 5.933 6.055 60,998 +0.08(+1.36%)
Jul 21, 2017 6.096 6.096 5.820 5.974 136,397 -0.04(-0.68%)
Jul 20, 2017 6.014 6.217 5.933 6.014 180,044 +0.00(+0.00%)
Jul 19, 2017 6.096 6.177 5.974 6.014 50,239 -0.08(-1.33%)
Jul 18, 2017 6.136 6.217 6.055 6.096 19,958 -0.08(-1.32%)
Jul 17, 2017 6.299 6.339 6.136 6.177 34,062 -0.12(-1.94%)
Jul 14, 2017 6.177 6.502 6.177 6.299 69,660 +0.08(+1.31%)
Jul 13, 2017 6.177 6.339 5.974 6.217 101,251 +0.00(+0.00%)
Jul 12, 2017 6.461 6.624 6.096 6.217 98,812 -0.20(-3.16%)
Jul 11, 2017 6.217 6.421 6.136 6.421 66,793 +0.20(+3.27%)
Jul 10, 2017 6.096 6.339 6.055 6.217 74,278 +0.08(+1.32%)
Jul 07, 2017 5.892 6.177 5.567 6.136 79,309 +0.24(+4.14%)
Jul 06, 2017 5.974 6.096 5.852 5.892 89,970 -0.20(-3.33%)
Jul 05, 2017 5.689 6.299 5.689 6.096 164,029 +0.33(+5.63%)
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.