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 )

8.670 -0.200 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 8.920 8.930 8.530 8.670 54,234 -0.20(-2.25%)
May 07, 2024 8.810 8.920 8.761 8.870 36,722 +0.05(+0.57%)
May 06, 2024 8.360 8.820 8.118 8.820 84,929 +0.58(+7.04%)
May 03, 2024 8.100 8.350 8.100 8.240 60,642 +0.20(+2.49%)
May 02, 2024 7.940 8.240 7.800 8.040 23,095 +0.04(+0.50%)
May 01, 2024 8.160 8.349 7.990 8.000 24,257 -0.21(-2.56%)
Apr 30, 2024 7.970 8.340 7.960 8.210 44,590 +0.24(+3.01%)
Apr 29, 2024 7.750 8.050 7.620 7.970 44,482 +0.16(+2.05%)
Apr 26, 2024 8.070 8.170 7.790 7.810 20,798 -0.09(-1.14%)
Apr 25, 2024 7.940 8.060 7.750 7.900 47,838 -0.09(-1.13%)
Apr 24, 2024 7.800 7.990 7.655 7.990 46,196 +0.27(+3.50%)
Apr 23, 2024 7.760 7.857 7.692 7.720 12,639 +0.05(+0.65%)
Apr 22, 2024 7.810 7.815 7.526 7.670 65,085 -0.14(-1.79%)
Apr 19, 2024 7.590 7.890 7.180 7.810 37,273 +0.17(+2.23%)
Apr 18, 2024 7.860 7.860 7.620 7.640 16,687 -0.10(-1.29%)
Apr 17, 2024 8.090 8.090 7.720 7.740 11,994 -0.22(-2.76%)
Apr 16, 2024 8.070 8.115 7.950 7.960 39,256 -0.25(-3.05%)
Apr 15, 2024 8.050 8.490 8.019 8.210 32,508 +0.28(+3.53%)
Apr 12, 2024 8.300 8.520 7.930 7.930 21,305 -0.47(-5.60%)
Apr 11, 2024 8.350 8.600 8.330 8.400 51,019 +0.03(+0.36%)
Apr 10, 2024 8.340 8.430 7.915 8.370 81,371 +0.05(+0.60%)
Apr 09, 2024 8.340 8.390 8.320 8.320 36,556 -0.02(-0.24%)
Apr 08, 2024 8.280 8.370 8.280 8.340 35,688 +0.16(+1.96%)
Apr 05, 2024 8.180 8.210 8.095 8.180 24,021 -0.02(-0.24%)
Apr 04, 2024 8.350 8.350 8.130 8.200 31,709 -0.07(-0.85%)
Apr 03, 2024 8.140 8.400 8.100 8.270 52,039 +0.17(+2.10%)
Apr 02, 2024 8.140 8.400 8.010 8.100 53,216 -0.04(-0.49%)
Apr 01, 2024 7.430 8.230 7.430 8.140 81,054 +0.81(+11.05%)
Mar 28, 2024 7.300 7.400 7.210 7.330 15,448 +0.07(+0.96%)
Mar 27, 2024 7.220 7.340 7.020 7.260 19,968 +0.09(+1.26%)
Mar 26, 2024 7.180 7.190 6.940 7.170 18,214 +0.07(+0.99%)
Mar 25, 2024 6.960 7.210 6.960 7.100 10,433 +0.06(+0.85%)
Mar 22, 2024 7.160 7.160 6.910 7.040 20,952 -0.08(-1.12%)
Mar 21, 2024 7.250 7.260 6.860 7.120 72,693 +0.00(+0.00%)
Mar 20, 2024 6.830 7.150 6.690 7.120 25,416 +0.34(+5.01%)
Mar 19, 2024 6.670 6.780 6.545 6.780 41,433 +0.24(+3.67%)
Mar 18, 2024 6.710 6.800 6.540 6.540 31,395 -0.10(-1.51%)
Mar 15, 2024 6.470 6.660 6.470 6.640 38,207 +0.14(+2.15%)
Mar 14, 2024 6.550 6.588 6.420 6.500 26,724 +0.00(+0.00%)
Mar 13, 2024 6.430 6.500 6.370 6.500 17,768 +0.16(+2.52%)
Mar 12, 2024 6.290 6.450 6.170 6.340 37,878 +0.09(+1.44%)
Mar 11, 2024 5.790 6.250 5.790 6.250 95,435 +0.57(+10.04%)
Mar 08, 2024 5.570 5.700 5.535 5.680 44,300 +0.17(+3.09%)
Mar 07, 2024 5.310 5.560 5.310 5.510 40,843 +0.21(+3.96%)
Mar 06, 2024 5.260 5.350 5.230 5.300 9,142 +0.04(+0.76%)
Mar 05, 2024 5.300 5.360 5.230 5.260 23,381 -0.08(-1.50%)
Mar 04, 2024 5.190 5.340 5.180 5.340 35,429 +0.19(+3.69%)
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.