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 )

6.927 -0.033 (-0.47%)
Streaming Delayed Price Updated: 9:30 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 (%)
Dec 30, 2011 9.846 9.891 9.630 9.689 22,860 -0.16(-1.59%)
Dec 29, 2011 10.06 10.24 9.450 9.846 43,767 -0.19(-1.93%)
Dec 28, 2011 10.40 10.40 9.988 10.04 10,059 -0.37(-3.59%)
Dec 27, 2011 10.45 10.46 10.34 10.41 11,387 -0.13(-1.28%)
Dec 23, 2011 10.60 10.68 10.43 10.55 6,071 +0.20(+1.95%)
Dec 21, 2011 10.23 10.37 10.12 10.35 13,606 +0.10(+1.02%)
Dec 20, 2011 10.33 10.59 10.16 10.24 49,638 +0.13(+1.26%)
Dec 19, 2011 10.23 10.53 10.10 10.12 23,109 -0.16(-1.53%)
Dec 16, 2011 9.697 10.32 9.630 10.27 105,046 +0.69(+7.17%)
Dec 15, 2011 9.600 9.746 9.405 9.585 21,055 +0.08(+0.86%)
Dec 14, 2011 9.174 9.615 9.099 9.503 28,301 +0.19(+2.09%)
Dec 13, 2011 9.465 9.518 9.241 9.308 14,902 -0.01(-0.16%)
Dec 12, 2011 9.450 9.450 9.122 9.323 23,854 -0.29(-3.03%)
Dec 09, 2011 9.480 9.816 9.473 9.615 29,950 +0.25(+2.71%)
Dec 08, 2011 9.899 9.973 9.346 9.361 46,724 -0.63(-6.35%)
Dec 07, 2011 10.05 10.10 9.846 9.996 19,883 -0.05(-0.48%)
Dec 06, 2011 9.778 10.13 9.630 10.04 17,218 +0.26(+2.65%)
Dec 05, 2011 9.807 9.857 9.445 9.785 29,788 +0.13(+1.30%)
Dec 02, 2011 9.630 9.758 9.578 9.659 21,623 -0.09(-0.91%)
Dec 01, 2011 10.01 10.06 9.689 9.748 51,513 -0.40(-3.94%)
Nov 30, 2011 9.719 10.20 9.719 10.15 39,597 +0.84(+8.98%)
Nov 29, 2011 9.104 9.430 9.089 9.311 22,268 +0.26(+2.86%)
Nov 28, 2011 8.964 9.214 8.882 9.052 26,840 +0.39(+4.53%)
Nov 25, 2011 8.867 8.993 8.660 8.660 17,479 -0.17(-1.93%)
Nov 23, 2011 9.223 9.223 8.616 8.830 46,880 -0.41(-4.48%)
Nov 22, 2011 9.533 9.593 9.223 9.245 25,400 -0.33(-3.40%)
Nov 21, 2011 9.682 9.682 9.541 9.570 16,194 -0.29(-2.93%)
Nov 18, 2011 10.13 10.13 9.770 9.859 13,923 -0.19(-1.91%)
Nov 17, 2011 10.15 10.22 9.800 10.05 13,834 -0.03(-0.29%)
Nov 16, 2011 10.27 10.36 10.08 10.08 19,183 -0.27(-2.58%)
Nov 15, 2011 10.03 10.40 9.994 10.35 11,972 +0.30(+2.95%)
Nov 14, 2011 10.07 10.19 9.889 10.05 24,187 +0.00(+0.00%)
Nov 11, 2011 9.822 10.10 9.748 10.05 45,552 +0.32(+3.27%)
Nov 10, 2011 9.837 9.992 9.452 9.733 29,655 +0.11(+1.15%)
Nov 09, 2011 10.06 10.28 9.622 9.622 30,627 -0.73(-7.08%)
Nov 08, 2011 10.16 10.38 9.800 10.36 31,853 +0.21(+2.04%)
Nov 07, 2011 10.62 10.66 9.918 10.15 28,328 -0.47(-4.39%)
Nov 04, 2011 10.94 10.94 10.47 10.61 12,295 -0.53(-4.78%)
Nov 03, 2011 10.99 11.16 10.70 11.15 32,877 +0.30(+2.80%)
Nov 02, 2011 10.80 11.04 10.65 10.84 17,312 +0.19(+1.81%)
Nov 01, 2011 10.30 11.05 10.30 10.65 41,931 -0.11(-1.03%)
Oct 31, 2011 10.95 11.06 10.74 10.76 23,393 -0.37(-3.32%)
Oct 28, 2011 10.76 11.61 10.64 11.13 63,732 +0.33(+3.08%)
Oct 27, 2011 10.88 10.96 10.50 10.80 61,929 +0.30(+2.82%)
Oct 26, 2011 10.03 10.55 9.911 10.50 14,705 +0.56(+5.58%)
Oct 25, 2011 10.26 10.26 9.926 9.948 27,396 -0.33(-3.17%)
Oct 24, 2011 9.970 10.28 9.889 10.27 48,480 +0.44(+4.52%)
Oct 21, 2011 9.918 10.30 9.553 9.830 40,706 +0.10(+1.07%)
Oct 20, 2011 10.17 10.17 9.600 9.726 27,927 -0.39(-3.88%)
Oct 19, 2011 10.52 10.52 10.11 10.12 17,953 -0.44(-4.20%)
Oct 18, 2011 10.54 10.73 10.22 10.56 34,629 +0.11(+1.06%)
Oct 17, 2011 10.84 10.95 10.43 10.45 21,694 -0.44(-4.08%)
Oct 14, 2011 10.91 10.91 10.76 10.90 48,276 +0.10(+0.96%)
Oct 13, 2011 10.73 10.93 10.59 10.79 45,610 -0.07(-0.68%)
Oct 12, 2011 10.54 10.91 10.47 10.87 74,772 +0.37(+3.53%)
Oct 11, 2011 10.61 10.70 10.38 10.50 67,936 -0.20(-1.87%)
Oct 10, 2011 9.926 10.73 9.852 10.70 83,263 +0.97(+9.97%)
Oct 07, 2011 9.963 9.963 9.496 9.726 55,471 -0.24(-2.45%)
Oct 06, 2011 9.119 10.13 9.119 9.970 79,790 +0.81(+8.89%)
Oct 05, 2011 9.223 9.252 9.001 9.156 64,427 +0.00(+0.00%)
Oct 04, 2011 8.890 9.229 8.608 9.156 85,919 +0.18(+1.98%)
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.