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 29, 2023 5.645 5.685 5.517 5.546 12,506 -0.05(-0.88%)
Dec 28, 2023 5.586 5.714 5.556 5.596 10,591 +0.05(+0.89%)
Dec 27, 2023 5.625 5.635 5.517 5.546 14,602 -0.04(-0.71%)
Dec 26, 2023 5.517 5.665 5.517 5.586 22,652 +0.12(+2.17%)
Dec 22, 2023 5.576 5.615 5.378 5.467 12,104 -0.09(-1.60%)
Dec 21, 2023 5.398 5.603 5.368 5.556 27,358 +0.20(+3.69%)
Dec 20, 2023 5.368 5.569 5.250 5.358 33,201 +0.00(+0.00%)
Dec 19, 2023 5.309 5.388 5.159 5.358 20,804 +0.10(+1.88%)
Dec 18, 2023 5.131 5.329 5.122 5.260 29,200 +0.17(+3.30%)
Dec 15, 2023 5.131 5.358 5.039 5.091 36,300 -0.01(-0.19%)
Dec 14, 2023 5.032 5.146 4.983 5.101 41,214 +0.18(+3.61%)
Dec 13, 2023 5.250 5.289 4.888 4.923 337,807 -0.33(-6.21%)
Dec 12, 2023 5.299 5.324 5.250 5.250 24,105 -0.05(-0.93%)
Dec 11, 2023 5.151 5.314 5.151 5.299 18,031 +0.10(+1.90%)
Dec 08, 2023 4.983 5.210 4.983 5.200 13,564 +0.18(+3.54%)
Dec 07, 2023 4.973 5.072 4.943 5.022 26,433 +0.14(+2.83%)
Dec 06, 2023 4.983 5.091 4.409 4.884 43,591 -0.10(-1.98%)
Dec 05, 2023 5.101 5.141 4.923 4.983 18,522 -0.16(-3.08%)
Dec 04, 2023 5.111 5.171 5.042 5.141 15,512 +0.02(+0.39%)
Dec 01, 2023 5.052 5.161 5.052 5.121 23,454 +0.06(+1.17%)
Nov 30, 2023 5.131 5.161 5.003 5.062 7,966 -0.01(-0.19%)
Nov 29, 2023 5.111 5.150 4.974 5.072 12,570 +0.07(+1.36%)
Nov 28, 2023 5.081 5.110 5.003 5.003 7,936 -0.11(-2.10%)
Nov 27, 2023 5.169 5.179 5.111 5.111 9,093 -0.03(-0.57%)
Nov 24, 2023 5.081 5.189 4.984 5.140 9,081 +0.05(+0.96%)
Nov 22, 2023 5.033 5.150 4.994 5.091 4,599 +0.04(+0.77%)
Nov 21, 2023 5.003 5.091 4.974 5.052 17,588 +0.08(+1.57%)
Nov 20, 2023 4.974 5.159 4.917 4.974 67,729 -0.12(-2.30%)
Nov 17, 2023 5.013 5.125 4.938 5.091 22,421 +0.14(+2.76%)
Nov 16, 2023 5.110 5.120 4.925 4.955 27,249 -0.09(-1.74%)
Nov 15, 2023 5.013 5.136 4.935 5.042 22,644 -0.04(-0.77%)
Nov 14, 2023 4.760 5.081 4.750 5.081 85,898 +0.34(+7.20%)
Nov 13, 2023 4.779 4.828 4.633 4.740 15,063 -0.01(-0.21%)
Nov 10, 2023 4.730 4.779 4.711 4.750 15,446 +0.00(+0.00%)
Nov 09, 2023 4.768 4.768 4.711 4.750 8,071 +0.04(+0.83%)
Nov 08, 2023 4.750 4.779 4.643 4.711 14,762 +0.02(+0.42%)
Nov 07, 2023 4.684 4.779 4.604 4.691 9,683 +0.01(+0.21%)
Nov 06, 2023 4.604 4.760 4.584 4.682 18,232 +0.09(+1.91%)
Nov 03, 2023 4.418 4.740 4.418 4.594 20,156 +0.01(+0.21%)
Nov 02, 2023 4.516 4.672 4.428 4.584 15,688 +0.02(+0.43%)
Nov 01, 2023 4.769 4.799 4.428 4.565 40,062 -0.29(-6.02%)
Oct 31, 2023 4.769 4.857 4.730 4.857 15,209 +0.11(+2.26%)
Oct 30, 2023 4.662 4.750 4.604 4.750 8,804 +0.15(+3.18%)
Oct 27, 2023 4.769 4.769 4.604 4.604 5,002 -0.18(-3.67%)
Oct 26, 2023 4.623 4.799 4.555 4.779 19,550 +0.13(+2.73%)
Oct 25, 2023 4.691 4.750 4.613 4.652 10,230 +0.00(+0.00%)
Oct 24, 2023 4.604 4.730 4.604 4.652 22,938 +0.01(+0.21%)
Oct 23, 2023 4.574 4.682 4.555 4.643 16,941 +0.01(+0.21%)
Oct 20, 2023 4.643 4.682 4.613 4.633 22,277 +0.05(+1.06%)
Oct 19, 2023 4.526 4.659 4.526 4.584 21,304 +0.02(+0.43%)
Oct 18, 2023 4.633 4.721 4.565 4.565 22,734 -0.03(-0.64%)
Oct 17, 2023 4.584 4.682 4.555 4.594 14,732 +0.12(+2.61%)
Oct 16, 2023 4.604 4.604 4.467 4.477 12,467 -0.01(-0.22%)
Oct 13, 2023 4.506 4.594 4.457 4.487 11,441 -0.07(-1.50%)
Oct 12, 2023 4.545 4.643 4.496 4.555 14,960 -0.07(-1.48%)
Oct 11, 2023 4.633 4.633 4.565 4.623 4,621 +0.03(+0.64%)
Oct 10, 2023 4.565 4.769 4.447 4.594 22,045 +0.01(+0.21%)
Oct 09, 2023 4.555 4.789 4.516 4.584 14,001 -0.08(-1.67%)
Oct 06, 2023 4.662 4.769 4.647 4.662 13,852 +0.05(+1.06%)
Oct 05, 2023 4.643 4.769 4.506 4.613 17,946 -0.04(-0.84%)
Oct 04, 2023 4.487 4.691 4.487 4.652 26,884 +0.14(+3.02%)
Oct 03, 2023 4.623 4.691 4.516 4.516 17,288 -0.05(-1.07%)
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.