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 )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 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 (%)
Mar 29, 2019 3.080 3.251 2.950 3.153 59,188 +0.10(+3.19%)
Mar 28, 2019 3.056 3.137 2.950 3.056 58,296 -0.06(-1.83%)
Mar 27, 2019 3.210 3.210 2.958 3.112 44,248 -0.08(-2.54%)
Mar 26, 2019 3.275 3.275 3.039 3.194 51,004 -0.02(-0.51%)
Mar 25, 2019 3.177 3.226 3.153 3.210 31,835 +0.06(+1.80%)
Mar 22, 2019 3.194 3.316 3.153 3.153 10,459 -0.15(-4.67%)
Mar 21, 2019 3.381 3.425 3.291 3.308 12,432 -0.03(-0.97%)
Mar 20, 2019 3.421 3.453 3.324 3.340 3,808 -0.02(-0.72%)
Mar 19, 2019 3.486 3.486 3.348 3.364 10,297 -0.06(-1.66%)
Mar 18, 2019 3.446 3.494 3.373 3.421 9,027 -0.01(-0.24%)
Mar 15, 2019 3.438 3.535 3.299 3.429 53,405 +0.00(+0.00%)
Mar 14, 2019 3.356 3.438 3.348 3.429 42,005 +0.10(+2.93%)
Mar 13, 2019 3.316 3.373 3.283 3.332 12,140 +0.07(+2.24%)
Mar 12, 2019 3.454 3.641 3.104 3.259 46,965 -0.28(-8.03%)
Mar 11, 2019 3.234 3.592 3.210 3.543 34,502 +0.18(+5.31%)
Mar 08, 2019 3.364 3.409 3.251 3.364 22,641 -0.02(-0.48%)
Mar 07, 2019 3.421 3.462 3.283 3.381 18,396 -0.07(-1.89%)
Mar 06, 2019 3.381 3.503 3.381 3.446 23,185 +0.08(+2.42%)
Mar 05, 2019 3.518 3.518 3.302 3.364 7,868 -0.12(-3.50%)
Mar 04, 2019 3.364 3.543 3.348 3.486 10,165 +0.18(+5.41%)
Mar 01, 2019 3.494 3.494 3.291 3.308 23,010 -0.21(-6.00%)
Feb 28, 2019 3.559 3.568 3.471 3.519 19,288 -0.04(-1.14%)
Feb 27, 2019 3.471 3.592 3.471 3.559 6,833 +0.07(+2.10%)
Feb 26, 2019 3.527 3.633 3.486 3.486 15,405 -0.05(-1.38%)
Feb 25, 2019 3.771 3.783 3.527 3.535 14,147 -0.08(-2.25%)
Feb 22, 2019 3.754 3.754 3.519 3.616 19,196 +0.07(+2.06%)
Feb 21, 2019 3.466 3.763 3.466 3.543 10,114 -0.04(-1.13%)
Feb 20, 2019 3.746 3.771 3.559 3.584 12,701 -0.02(-0.68%)
Feb 19, 2019 3.706 3.746 3.551 3.608 15,003 -0.15(-4.10%)
Feb 15, 2019 3.665 3.852 3.649 3.763 28,548 +0.13(+3.58%)
Feb 14, 2019 3.503 3.649 3.417 3.633 26,932 +0.14(+3.95%)
Feb 13, 2019 3.169 3.527 3.169 3.494 26,114 +0.33(+10.54%)
Feb 12, 2019 3.072 3.332 3.019 3.161 25,499 +0.16(+5.42%)
Feb 11, 2019 3.236 3.236 2.982 2.999 13,881 -0.02(-0.81%)
Feb 08, 2019 2.958 3.202 2.958 3.023 13,535 +0.01(+0.27%)
Feb 07, 2019 3.129 3.222 2.966 3.015 35,627 -0.15(-4.87%)
Feb 06, 2019 3.177 3.251 3.169 3.169 7,397 -0.07(-2.01%)
Feb 05, 2019 3.121 3.251 3.121 3.234 24,627 +0.09(+2.84%)
Feb 04, 2019 3.064 3.251 3.064 3.145 16,318 +0.06(+1.84%)
Feb 01, 2019 3.064 3.153 3.056 3.088 19,565 +0.01(+0.26%)
Jan 31, 2019 3.251 3.298 3.007 3.080 24,972 -0.19(-5.72%)
Jan 30, 2019 3.519 3.519 3.210 3.267 12,257 +0.02(+0.50%)
Jan 29, 2019 3.194 3.397 3.194 3.251 12,214 +0.05(+1.52%)
Jan 28, 2019 3.364 3.421 3.117 3.202 26,472 -0.20(-5.74%)
Jan 25, 2019 3.637 3.637 3.310 3.397 11,567 +0.05(+1.46%)
Jan 24, 2019 3.446 3.470 3.340 3.348 16,538 -0.07(-2.14%)
Jan 23, 2019 3.454 3.746 3.421 3.421 31,307 +0.01(+0.24%)
Jan 22, 2019 3.824 3.824 3.413 3.413 14,692 -0.21(-5.83%)
Jan 18, 2019 3.657 3.876 3.592 3.624 39,992 -0.02(-0.45%)
Jan 17, 2019 3.624 3.665 3.478 3.641 37,431 +0.22(+6.41%)
Jan 16, 2019 3.348 3.649 3.348 3.421 28,992 +0.08(+2.43%)
Jan 15, 2019 3.283 3.490 3.263 3.340 28,047 +0.04(+1.23%)
Jan 14, 2019 3.449 3.531 3.291 3.299 20,338 -0.04(-1.22%)
Jan 11, 2019 3.381 3.454 3.340 3.340 20,426 -0.07(-2.14%)
Jan 10, 2019 3.275 3.476 3.266 3.413 52,927 +0.14(+4.22%)
Jan 09, 2019 3.210 3.340 3.210 3.275 31,115 +0.01(+0.25%)
Jan 08, 2019 3.129 3.267 3.121 3.267 30,328 +0.20(+6.35%)
Jan 07, 2019 2.991 3.149 2.991 3.072 22,721 +0.07(+2.16%)
Jan 04, 2019 2.852 3.047 2.852 3.007 18,211 +0.17(+6.02%)
Jan 03, 2019 2.836 2.950 2.703 2.836 15,544 -0.04(-1.41%)
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.