Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 9.053 9.380 8.869 9.380 0 -0.05(-0.58%)
Oct 30, 2008 8.502 9.461 8.393 9.434 123,567 +1.09(+13.05%)
Oct 29, 2008 7.971 8.597 7.964 8.345 108,302 +0.22(+2.68%)
Oct 28, 2008 7.426 8.127 7.304 8.127 62,904 +0.86(+11.80%)
Oct 27, 2008 7.236 7.562 7.052 7.270 68,920 -0.38(-4.98%)
Oct 24, 2008 7.215 7.726 7.215 7.651 0 +0.07(+0.99%)
Oct 23, 2008 7.385 7.651 7.052 7.576 55,738 +0.28(+3.82%)
Oct 22, 2008 7.147 7.658 7.147 7.297 69,471 -0.07(-1.02%)
Oct 21, 2008 7.481 7.617 7.208 7.372 38,671 -0.25(-3.30%)
Oct 20, 2008 6.814 7.664 6.746 7.624 57,334 +0.91(+13.48%)
Oct 17, 2008 6.569 6.977 6.500 6.718 0 -0.07(-1.00%)
Oct 16, 2008 5.983 6.831 5.854 6.786 179,775 +0.80(+13.42%)
Oct 15, 2008 6.283 6.466 5.976 5.983 74,048 -0.36(-5.69%)
Oct 14, 2008 6.582 6.671 6.126 6.344 83,798 -0.24(-3.62%)
Oct 13, 2008 6.051 6.582 5.799 6.582 87,749 +1.08(+19.53%)
Oct 10, 2008 7.236 7.236 4.424 5.507 0 -1.98(-26.45%)
Oct 09, 2008 7.937 8.189 7.120 7.487 175,266 -0.50(-6.22%)
Oct 08, 2008 7.801 8.168 7.780 7.984 181,651 +0.07(+0.86%)
Oct 07, 2008 7.474 8.468 7.283 7.916 260,239 +0.53(+7.19%)
Oct 06, 2008 6.895 7.406 6.671 7.385 111,989 +0.32(+4.53%)
Oct 03, 2008 7.569 7.658 7.052 7.065 0 -0.42(-5.64%)
Oct 02, 2008 7.079 7.515 6.950 7.487 75,983 +0.35(+4.96%)
Oct 01, 2008 6.916 7.283 6.916 7.134 60,743 +0.14(+2.04%)
Sep 30, 2008 6.820 7.086 6.820 6.991 114,631 +0.19(+2.80%)
Sep 29, 2008 7.079 7.270 6.630 6.800 89,419 -0.43(-5.93%)
Sep 26, 2008 7.290 7.290 7.140 7.229 0 -0.03(-0.38%)
Sep 25, 2008 7.154 7.283 7.154 7.256 75,749 +0.12(+1.72%)
Sep 24, 2008 7.249 7.249 6.970 7.134 114,109 -0.10(-1.41%)
Sep 23, 2008 7.174 7.236 6.984 7.236 86,966 +0.13(+1.82%)
Sep 22, 2008 7.147 7.174 6.991 7.106 100,911 -0.05(-0.67%)
Sep 19, 2008 6.800 7.351 6.800 7.154 0 +0.47(+7.03%)
Sep 18, 2008 6.535 6.800 6.378 6.684 183,195 +0.14(+2.08%)
Sep 17, 2008 6.609 6.637 6.466 6.548 88,235 -0.19(-2.83%)
Sep 16, 2008 6.466 6.773 6.405 6.739 135,294 +0.21(+3.23%)
Sep 15, 2008 6.194 6.800 6.194 6.528 48,883 -0.20(-3.03%)
Sep 12, 2008 6.732 6.752 6.657 6.732 0 +0.02(+0.30%)
Sep 11, 2008 6.630 6.732 6.555 6.711 30,303 +0.08(+1.23%)
Sep 10, 2008 6.671 6.691 6.535 6.630 318,168 +0.05(+0.72%)
Sep 09, 2008 6.589 6.657 6.507 6.582 56,640 +0.06(+0.94%)
Sep 08, 2008 6.684 6.698 6.439 6.521 46,631 +0.09(+1.38%)
Sep 05, 2008 6.555 6.555 6.344 6.432 0 -0.14(-2.17%)
Sep 04, 2008 6.766 6.773 6.487 6.575 48,554 -0.16(-2.42%)
Sep 03, 2008 7.079 7.079 6.739 6.739 140,295 -0.30(-4.26%)
Sep 02, 2008 7.317 7.317 6.827 7.038 64,541 -0.12(-1.71%)
Aug 29, 2008 7.181 7.215 7.134 7.161 0 -0.02(-0.28%)
Aug 28, 2008 6.929 7.215 6.929 7.181 25,415 +0.22(+3.23%)
Aug 27, 2008 6.807 7.045 6.807 6.957 42,760 +0.07(+0.99%)
Aug 26, 2008 7.065 7.140 6.834 6.888 42,607 -0.12(-1.65%)
Aug 25, 2008 7.229 7.338 6.984 7.004 21,889 -0.33(-4.55%)
Aug 22, 2008 7.134 7.372 7.113 7.338 0 +0.33(+4.76%)
Aug 21, 2008 6.895 7.236 6.848 7.004 52,650 +0.12(+1.78%)
Aug 20, 2008 7.120 7.120 6.848 6.882 27,917 -0.12(-1.75%)
Aug 19, 2008 7.113 7.120 6.943 7.004 28,073 -0.21(-2.92%)
Aug 18, 2008 7.188 7.215 7.052 7.215 43,929 +0.03(+0.38%)
Aug 15, 2008 7.556 7.556 7.127 7.188 0 -0.25(-3.39%)
Aug 14, 2008 7.249 7.487 7.229 7.440 46,832 +0.05(+0.64%)
Aug 13, 2008 7.317 7.413 7.134 7.392 44,661 +0.11(+1.50%)
Aug 12, 2008 7.270 7.317 7.209 7.283 26,294 +0.01(+0.19%)
Aug 11, 2008 7.031 7.310 6.854 7.270 50,509 +0.18(+2.59%)
Aug 08, 2008 6.936 7.249 6.848 7.086 41,429 +0.14(+1.96%)
Aug 07, 2008 6.997 7.059 6.868 6.950 29,235 -0.13(-1.83%)
Aug 06, 2008 6.923 7.113 6.848 7.079 44,718 +0.16(+2.26%)
Aug 05, 2008 6.786 6.991 6.732 6.923 60,326 +0.22(+3.35%)
Aug 04, 2008 6.814 6.854 6.596 6.698 26,394 -0.13(-1.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.