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 )

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 10, 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 (%)
Nov 30, 2021 5.458 5.458 5.458 5.345 29,547 -0.12(-2.23%)
Nov 29, 2021 5.423 5.501 5.361 5.466 17,785 +0.07(+1.29%)
Nov 26, 2021 5.475 5.600 5.319 5.397 11,728 -0.23(-4.02%)
Nov 24, 2021 5.745 5.779 5.588 5.623 18,461 -0.11(-1.97%)
Nov 23, 2021 5.649 5.788 5.591 5.736 20,608 +0.15(+2.64%)
Nov 22, 2021 5.597 5.779 5.393 5.588 34,473 +0.06(+1.10%)
Nov 19, 2021 5.632 5.693 5.527 5.527 53,156 -0.23(-3.93%)
Nov 18, 2021 6.301 5.766 5.705 5.753 113,293 -0.53(-8.44%)
Nov 17, 2021 6.509 6.666 6.249 6.283 77,037 -0.13(-2.03%)
Nov 16, 2021 5.971 6.483 5.866 6.414 90,410 +0.50(+8.37%)
Nov 15, 2021 6.023 6.023 5.866 5.918 12,124 -0.10(-1.73%)
Nov 12, 2021 6.005 6.170 5.915 6.023 26,185 -0.03(-0.43%)
Nov 11, 2021 5.858 6.084 5.858 6.049 82,596 +0.20(+3.42%)
Nov 10, 2021 5.823 5.849 14,968 -0.01(-0.15%)
Nov 09, 2021 5.771 6.031 5.771 5.858 46,901 +0.09(+1.51%)
Nov 08, 2021 5.606 5.771 5.596 5.771 12,466 +0.16(+2.79%)
Nov 05, 2021 5.319 5.675 5.214 5.614 67,683 +0.34(+6.43%)
Nov 04, 2021 5.232 5.327 5.111 5.275 25,590 +0.10(+2.02%)
Nov 03, 2021 5.293 5.319 5.023 5.171 19,385 -0.03(-0.50%)
Nov 02, 2021 5.154 5.258 5.093 5.197 21,489 +0.00(+0.00%)
Nov 01, 2021 5.058 5.319 5.015 5.197 37,435 +0.18(+3.64%)
Oct 29, 2021 4.789 5.084 4.789 5.015 16,922 -0.07(-1.37%)
Oct 28, 2021 5.145 5.214 5.075 5.084 13,374 +0.06(+1.21%)
Oct 27, 2021 5.119 5.158 4.997 5.023 16,649 -0.15(-2.86%)
Oct 26, 2021 5.223 5.171 20,571 -0.10(-1.82%)
Oct 25, 2021 5.084 5.284 5.012 5.267 19,220 +0.15(+2.89%)
Oct 22, 2021 5.284 5.284 5.107 5.119 28,185 -0.20(-3.76%)
Oct 21, 2021 5.319 5.423 5.232 5.319 14,390 +0.03(+0.66%)
Oct 20, 2021 5.232 5.327 5.214 5.284 17,435 +0.14(+2.70%)
Oct 19, 2021 5.206 5.214 5.128 5.145 13,304 -0.06(-1.17%)
Oct 18, 2021 5.206 5.310 5.206 5.206 26,736 -0.01(-0.17%)
Oct 15, 2021 5.466 5.466 5.206 5.214 22,796 -0.19(-3.54%)
Oct 14, 2021 5.466 5.472 5.406 5.406 15,987 +0.02(+0.32%)
Oct 13, 2021 5.371 5.427 5.319 5.388 13,187 +0.06(+1.14%)
Oct 12, 2021 5.249 5.397 5.249 5.327 10,766 +0.03(+0.66%)
Oct 11, 2021 5.484 5.540 5.293 5.293 10,333 -0.23(-4.09%)
Oct 08, 2021 5.701 5.771 5.475 5.519 34,705 -0.19(-3.35%)
Oct 07, 2021 5.041 5.771 5.041 5.710 73,184 +0.63(+12.50%)
Oct 06, 2021 5.171 5.275 5.006 5.075 19,298 -0.14(-2.67%)
Oct 05, 2021 5.388 5.388 5.180 5.214 30,723 -0.17(-3.07%)
Oct 04, 2021 5.527 5.546 5.319 5.380 30,112 -0.17(-3.13%)
Oct 01, 2021 5.058 5.753 5.041 5.553 52,529 +0.55(+10.94%)
Sep 30, 2021 5.067 5.088 5.002 5.006 14,537 -0.07(-1.37%)
Sep 29, 2021 5.101 5.154 5.075 5.075 17,694 -0.06(-1.18%)
Sep 28, 2021 5.128 5.206 5.093 5.136 15,732 -0.01(-0.17%)
Sep 27, 2021 5.162 5.241 5.101 5.145 41,831 +0.03(+0.68%)
Sep 24, 2021 5.101 5.206 5.085 5.110 20,998 -0.03(-0.51%)
Sep 23, 2021 5.206 5.258 5.128 5.136 24,258 +0.01(+0.17%)
Sep 22, 2021 5.214 5.284 5.084 5.128 30,580 -0.08(-1.50%)
Sep 21, 2021 5.214 5.258 5.049 5.206 41,101 +0.00(+0.00%)
Sep 20, 2021 5.162 5.249 5.162 5.206 35,819 -0.13(-2.44%)
Sep 17, 2021 5.588 5.588 5.284 5.336 68,991 -0.25(-4.51%)
Sep 16, 2021 5.336 5.606 5.336 5.588 42,169 +0.25(+4.72%)
Sep 15, 2021 5.232 5.371 5.171 5.336 38,017 +0.10(+1.99%)
Sep 14, 2021 5.310 5.345 5.180 5.232 26,054 -0.07(-1.31%)
Sep 13, 2021 5.188 5.353 5.188 5.301 39,455 +0.11(+2.18%)
Sep 10, 2021 5.345 5.357 5.180 5.188 50,888 -0.15(-2.77%)
Sep 09, 2021 5.701 5.701 5.336 5.336 41,919 -0.32(-5.68%)
Sep 08, 2021 5.571 5.692 5.536 5.658 36,627 +0.05(+0.93%)
Sep 07, 2021 5.649 5.764 5.560 5.606 30,932 -0.03(-0.62%)
Sep 03, 2021 5.797 5.797 5.514 5.640 47,266 -0.12(-2.11%)
Sep 02, 2021 5.753 5.884 5.701 5.762 13,371 -0.11(-1.92%)
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.