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 )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 4:00 PM 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 31, 2019 3.251 3.251 3.170 3.178 7,874 -0.12(-3.69%)
Dec 30, 2019 3.153 3.316 3.153 3.300 40,317 +0.15(+4.64%)
Dec 27, 2019 3.204 3.204 3.072 3.153 18,456 -0.02(-0.77%)
Dec 26, 2019 3.308 3.336 3.178 3.178 47,454 -0.26(-7.57%)
Dec 24, 2019 3.338 3.495 3.338 3.438 5,167 +0.00(+0.00%)
Dec 23, 2019 3.405 3.552 3.397 3.438 41,383 -0.02(-0.47%)
Dec 20, 2019 3.251 3.519 3.251 3.454 58,198 +0.21(+6.52%)
Dec 19, 2019 3.316 3.381 3.218 3.243 11,239 -0.08(-2.45%)
Dec 18, 2019 3.349 3.349 3.235 3.324 17,002 -0.04(-1.21%)
Dec 17, 2019 3.292 3.389 3.218 3.365 12,198 +0.07(+1.97%)
Dec 16, 2019 3.316 3.430 3.267 3.300 19,290 -0.04(-1.22%)
Dec 13, 2019 3.340 3.416 3.308 3.340 12,057 -0.05(-1.44%)
Dec 12, 2019 3.397 3.422 3.373 3.389 32,737 +0.01(+0.24%)
Dec 11, 2019 3.283 3.414 3.283 3.381 9,853 +0.07(+1.96%)
Dec 10, 2019 3.300 3.340 3.227 3.316 21,979 -0.01(-0.24%)
Dec 09, 2019 3.414 3.414 3.324 3.324 7,622 -0.04(-1.21%)
Dec 06, 2019 3.430 3.430 3.340 3.365 21,655 -0.01(-0.24%)
Dec 05, 2019 3.352 3.381 3.331 3.373 5,384 -0.02(-0.48%)
Dec 04, 2019 3.283 3.479 3.283 3.389 10,048 +0.09(+2.71%)
Dec 03, 2019 3.267 3.373 3.205 3.300 7,149 -0.07(-1.93%)
Dec 02, 2019 3.345 3.434 3.345 3.365 12,286 -0.08(-2.36%)
Nov 29, 2019 3.392 3.552 3.392 3.446 7,136 +0.02(+0.47%)
Nov 27, 2019 3.511 3.592 3.396 3.430 21,039 -0.11(-3.21%)
Nov 26, 2019 3.825 3.825 3.527 3.544 21,359 -0.24(-6.44%)
Nov 25, 2019 3.527 3.930 3.527 3.787 56,925 +0.31(+8.88%)
Nov 22, 2019 3.511 3.535 3.430 3.479 18,948 +0.07(+1.90%)
Nov 21, 2019 3.422 3.438 3.414 3.414 11,520 -0.03(-0.94%)
Nov 20, 2019 3.414 3.617 3.414 3.446 19,157 -0.01(-0.24%)
Nov 19, 2019 3.419 3.511 3.402 3.454 24,328 +0.04(+1.19%)
Nov 18, 2019 3.332 3.446 3.332 3.414 23,414 +0.06(+1.70%)
Nov 15, 2019 3.633 3.633 3.283 3.357 66,441 -0.24(-6.56%)
Nov 14, 2019 3.560 3.592 3.560 3.592 2,906 -0.02(-0.45%)
Nov 13, 2019 3.739 3.739 3.560 3.609 4,948 -0.17(-4.52%)
Nov 12, 2019 3.739 3.844 3.722 3.779 16,845 +0.07(+1.75%)
Nov 11, 2019 3.560 3.714 3.560 3.714 5,706 +0.16(+4.58%)
Nov 08, 2019 3.462 3.625 3.462 3.552 18,579 -0.07(-1.80%)
Nov 07, 2019 3.657 3.657 3.535 3.617 7,832 +0.10(+2.77%)
Nov 06, 2019 3.489 3.609 3.489 3.519 2,828 -0.10(-2.70%)
Nov 05, 2019 3.625 3.641 3.609 3.617 9,029 +0.01(+0.23%)
Nov 04, 2019 3.446 3.641 3.446 3.609 14,592 +0.16(+4.72%)
Nov 01, 2019 3.365 3.454 3.365 3.446 8,120 +0.09(+2.66%)
Oct 31, 2019 3.300 3.357 3.300 3.357 7,251 -0.02(-0.72%)
Oct 30, 2019 3.414 3.454 3.300 3.381 6,720 -0.03(-0.95%)
Oct 29, 2019 3.414 3.414 3.317 3.414 5,568 +0.10(+2.94%)
Oct 28, 2019 3.300 3.373 3.300 3.316 9,165 +0.02(+0.49%)
Oct 25, 2019 3.340 3.340 3.282 3.300 2,706 -0.04(-1.22%)
Oct 24, 2019 3.389 3.389 3.312 3.340 2,837 -0.05(-1.44%)
Oct 23, 2019 3.381 3.397 3.243 3.389 4,538 +0.03(+0.97%)
Oct 22, 2019 3.381 3.446 3.332 3.357 3,103 +0.06(+1.72%)
Oct 21, 2019 3.357 3.365 3.292 3.300 7,672 +0.03(+1.00%)
Oct 18, 2019 3.194 3.316 3.181 3.267 14,518 +0.03(+1.01%)
Oct 17, 2019 3.218 3.251 3.213 3.235 6,120 -0.03(-1.00%)
Oct 16, 2019 3.357 3.366 3.235 3.267 3,752 -0.07(-2.19%)
Oct 15, 2019 3.194 3.340 3.194 3.340 12,941 +0.13(+4.05%)
Oct 14, 2019 3.129 3.210 3.129 3.210 4,404 +0.03(+1.02%)
Oct 11, 2019 3.162 3.251 3.139 3.178 19,317 +0.05(+1.56%)
Oct 10, 2019 2.836 3.153 2.836 3.129 9,367 +0.24(+8.15%)
Oct 09, 2019 2.820 2.910 2.749 2.893 26,149 +0.07(+2.59%)
Oct 08, 2019 2.804 2.820 2.792 2.820 22,570 +0.02(+0.58%)
Oct 07, 2019 2.820 2.820 2.804 2.804 6,457 -0.01(-0.29%)
Oct 04, 2019 2.877 2.901 2.792 2.812 25,346 +0.00(+0.00%)
Oct 03, 2019 2.869 2.869 2.804 2.812 10,937 +0.01(+0.29%)
Oct 02, 2019 2.763 2.828 2.763 2.804 10,068 +0.04(+1.47%)
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.