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 )

6.901 -0.059 (-0.84%)
Streaming Delayed Price Updated: 12:58 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 (%)
Jun 29, 2007 6.861 6.875 6.766 6.820 134,718 -0.03(-0.40%)
Jun 28, 2007 6.943 6.943 6.711 6.848 86,678 -0.05(-0.69%)
Jun 27, 2007 6.991 7.052 6.752 6.895 215,814 -0.21(-2.97%)
Jun 26, 2007 6.997 7.317 6.997 7.106 138,097 +0.11(+1.56%)
Jun 25, 2007 7.045 7.127 6.950 6.997 115,032 +0.02(+0.29%)
Jun 22, 2007 7.127 7.453 6.916 6.977 297,056 -0.14(-2.01%)
Jun 21, 2007 6.943 7.147 6.943 7.120 103,720 +0.14(+1.95%)
Jun 20, 2007 7.351 7.351 6.977 6.984 143,827 -0.32(-4.38%)
Jun 19, 2007 7.351 7.399 7.304 7.304 98,284 -0.20(-2.72%)
Jun 18, 2007 7.528 7.610 7.419 7.508 73,015 -0.02(-0.27%)
Jun 15, 2007 7.379 7.916 7.195 7.528 329,818 +0.32(+4.44%)
Jun 14, 2007 7.113 7.256 7.113 7.208 25,856 +0.10(+1.34%)
Jun 13, 2007 6.977 7.181 6.936 7.113 42,457 +0.12(+1.65%)
Jun 12, 2007 7.038 7.079 6.977 6.997 70,664 -0.10(-1.34%)
Jun 11, 2007 7.052 7.242 7.038 7.093 49,215 -0.07(-0.95%)
Jun 08, 2007 7.147 7.249 7.086 7.161 33,789 -0.07(-0.94%)
Jun 07, 2007 7.556 7.556 7.079 7.229 146,765 -0.22(-2.93%)
Jun 06, 2007 7.406 7.487 7.385 7.447 70,077 +0.04(+0.55%)
Jun 05, 2007 7.385 7.453 7.270 7.406 94,611 +0.02(+0.28%)
Jun 04, 2007 7.290 7.406 7.202 7.385 41,723 +0.06(+0.84%)
Jun 01, 2007 7.215 7.487 7.181 7.324 59,793 +0.04(+0.56%)
May 31, 2007 7.358 7.358 7.072 7.283 113,416 -0.05(-0.74%)
May 30, 2007 7.147 7.399 7.052 7.338 92,407 +0.18(+2.47%)
May 29, 2007 7.297 7.392 7.059 7.161 97,549 -0.07(-0.94%)
May 25, 2007 7.310 7.358 7.195 7.229 77,422 -0.02(-0.28%)
May 24, 2007 7.365 7.501 7.181 7.249 182,465 -0.22(-3.01%)
May 23, 2007 7.603 7.603 7.433 7.474 52,594 -0.12(-1.52%)
May 22, 2007 7.487 7.658 7.453 7.590 154,698 +0.14(+1.92%)
May 21, 2007 7.249 7.453 7.242 7.447 94,905 +0.22(+3.01%)
May 18, 2007 7.195 7.276 7.113 7.229 59,646 +0.03(+0.47%)
May 17, 2007 7.215 7.222 7.052 7.195 121,790 -0.05(-0.75%)
May 16, 2007 7.188 7.256 6.970 7.249 193,689 +0.07(+0.95%)
May 15, 2007 7.528 7.528 7.161 7.181 123,993 -0.34(-4.52%)
May 14, 2007 7.971 8.025 7.494 7.521 83,005 -0.48(-6.04%)
May 11, 2007 7.698 8.107 7.698 8.005 92,995 +0.32(+4.16%)
May 10, 2007 8.297 8.297 7.637 7.685 88,294 -0.61(-7.38%)
May 09, 2007 8.223 8.304 8.012 8.297 32,173 +0.07(+0.91%)
May 08, 2007 8.284 8.284 8.005 8.223 50,390 -0.06(-0.74%)
May 07, 2007 8.168 8.406 8.127 8.284 37,903 +0.04(+0.50%)
May 04, 2007 8.209 8.352 8.182 8.243 40,547 -0.14(-1.62%)
May 03, 2007 8.148 8.379 8.093 8.379 69,195 +0.25(+3.01%)
May 02, 2007 8.025 8.440 7.957 8.134 136,481 +0.07(+0.84%)
May 01, 2007 8.039 8.086 7.828 8.066 89,763 +0.00(+0.00%)
Apr 30, 2007 8.270 8.366 8.018 8.066 76,247 -0.32(-3.81%)
Apr 27, 2007 8.617 8.651 8.270 8.386 48,334 -0.23(-2.69%)
Apr 26, 2007 8.733 8.733 8.502 8.617 52,153 -0.12(-1.33%)
Apr 25, 2007 8.781 8.781 8.515 8.733 53,035 -0.01(-0.16%)
Apr 24, 2007 8.781 8.781 8.474 8.747 54,798 +0.01(+0.08%)
Apr 23, 2007 9.005 9.012 8.645 8.740 63,906 -0.29(-3.17%)
Apr 20, 2007 9.094 9.135 8.849 9.026 88,735 -0.05(-0.53%)
Apr 19, 2007 8.685 9.073 8.291 9.073 149,262 +0.37(+4.30%)
Apr 18, 2007 9.353 9.353 8.685 8.699 254,892 -0.50(-5.47%)
Apr 17, 2007 8.168 9.870 8.114 9.203 1,032,059 +0.95(+11.55%)
Apr 16, 2007 7.841 8.549 7.814 8.250 261,944 +0.47(+6.04%)
Apr 13, 2007 7.630 7.807 7.562 7.780 34,083 +0.22(+2.88%)
Apr 12, 2007 7.392 7.562 7.317 7.562 47,452 +0.21(+2.87%)
Apr 11, 2007 7.590 7.590 7.208 7.351 40,547 -0.24(-3.14%)
Apr 10, 2007 7.692 7.705 7.556 7.590 43,045 -0.12(-1.50%)
Apr 09, 2007 7.896 7.957 7.692 7.705 48,187 -0.21(-2.67%)
Apr 05, 2007 7.746 7.991 7.658 7.916 73,603 +0.17(+2.20%)
Apr 04, 2007 7.739 7.787 7.678 7.746 57,589 -0.01(-0.18%)
Apr 03, 2007 7.535 7.841 7.528 7.760 58,764 +0.24(+3.17%)
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.