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 )

7.350 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2010 4.338 4.402 4.302 4.338 665 +0.02(+0.49%)
Jun 29, 2010 4.373 4.580 4.252 4.316 74,353 -0.15(-3.34%)
Jun 25, 2010 4.466 4.786 4.437 4.466 410,972 -0.21(-4.56%)
Jun 24, 2010 4.764 4.793 4.679 4.679 37,287 -0.16(-3.24%)
Jun 23, 2010 4.743 4.892 4.693 4.836 31,253 +0.07(+1.49%)
Jun 22, 2010 4.764 4.892 4.743 4.764 244 -0.12(-2.47%)
Jun 21, 2010 4.807 4.892 4.807 4.885 44,044 +0.14(+2.84%)
Jun 18, 2010 4.750 4.800 4.530 4.750 36,280 -0.01(-0.30%)
Jun 17, 2010 4.743 4.779 4.693 4.764 15,668 +0.03(+0.60%)
Jun 16, 2010 4.779 4.843 4.700 4.736 45,476 -0.03(-0.60%)
Jun 15, 2010 4.764 4.800 4.658 4.764 426 +0.04(+0.75%)
Jun 14, 2010 4.949 5.028 4.708 4.729 72,866 -0.10(-2.06%)
Jun 11, 2010 4.743 4.836 4.629 4.828 28,691 +0.04(+0.89%)
Jun 10, 2010 4.786 4.786 4.622 4.786 396 +0.15(+3.22%)
Jun 09, 2010 4.779 4.885 4.615 4.636 68,368 -0.07(-1.51%)
Jun 08, 2010 4.892 4.921 4.644 4.708 43,305 -0.13(-2.72%)
Jun 07, 2010 5.098 5.098 4.839 4.839 68,417 -0.22(-4.28%)
Jun 04, 2010 5.056 5.279 5.049 5.056 60,874 -0.31(-5.85%)
Jun 03, 2010 5.370 5.440 5.265 5.370 56,145 -0.01(-0.26%)
Jun 02, 2010 5.384 5.510 5.244 5.384 70,335 -0.09(-1.66%)
Jun 01, 2010 5.475 5.586 4.832 5.475 352 +0.64(+13.13%)
May 28, 2010 4.839 5.209 4.839 4.839 91,792 -0.34(-6.48%)
May 27, 2010 4.846 5.181 4.769 5.174 51,531 +0.45(+9.45%)
May 26, 2010 4.727 4.874 4.602 4.727 353 +0.10(+2.27%)
May 25, 2010 4.644 4.693 4.539 4.623 89,025 -0.13(-2.79%)
May 24, 2010 4.930 5.042 4.748 4.755 65,981 -0.17(-3.54%)
May 21, 2010 4.665 5.056 4.658 4.930 81,299 +0.24(+5.22%)
May 20, 2010 4.888 4.888 4.672 4.686 105,092 -0.30(-6.02%)
May 19, 2010 5.139 5.202 4.916 4.986 36,025 -0.18(-3.51%)
May 18, 2010 5.356 5.489 5.118 5.167 31,045 -0.10(-1.99%)
May 17, 2010 5.468 5.516 5.202 5.272 47,072 -0.10(-1.95%)
May 14, 2010 5.377 5.635 5.324 5.377 42,382 -0.26(-4.58%)
May 13, 2010 5.684 5.789 5.565 5.635 54,571 -0.08(-1.47%)
May 12, 2010 5.384 5.740 5.286 5.719 99,554 +0.38(+7.06%)
May 11, 2010 5.370 5.523 5.314 5.342 55,747 +0.00(+0.00%)
May 10, 2010 5.433 5.454 5.265 5.342 63,613 +0.46(+9.44%)
May 07, 2010 4.930 5.042 4.881 4.881 83,810 -0.08(-1.55%)
May 06, 2010 5.579 5.642 4.958 4.958 87,635 -0.64(-11.47%)
May 05, 2010 5.942 5.977 5.586 5.600 79,426 -0.37(-6.20%)
May 04, 2010 6.180 6.180 5.935 5.970 84,242 -0.26(-4.15%)
May 03, 2010 5.970 6.250 5.970 6.229 102,139 +0.30(+5.06%)
Apr 30, 2010 5.970 6.019 5.901 5.928 52,952 -0.06(-0.93%)
Apr 29, 2010 6.005 6.033 5.942 5.984 44,226 +0.03(+0.47%)
Apr 28, 2010 5.970 6.019 5.942 5.956 19,168 +0.02(+0.35%)
Apr 27, 2010 5.935 6.103 5.908 5.935 103,180 +0.01(+0.12%)
Apr 26, 2010 5.908 6.019 5.887 5.928 51,385 +0.00(+0.00%)
Apr 23, 2010 5.915 5.935 5.810 5.928 18,376 -0.01(-0.24%)
Apr 22, 2010 5.866 5.970 5.803 5.942 24,186 +0.04(+0.71%)
Apr 21, 2010 5.908 5.935 5.845 5.901 16,467 -0.01(-0.12%)
Apr 20, 2010 5.859 5.908 5.832 5.908 7,128 +0.09(+1.56%)
Apr 19, 2010 5.894 5.998 5.719 5.817 24,789 -0.15(-2.57%)
Apr 16, 2010 6.061 6.117 5.796 5.970 22,887 -0.09(-1.50%)
Apr 15, 2010 6.026 6.152 5.998 6.061 40,780 +0.08(+1.28%)
Apr 14, 2010 5.873 6.005 5.775 5.984 59,009 +0.13(+2.15%)
Apr 13, 2010 5.845 5.928 5.838 5.859 36,935 -0.01(-0.24%)
Apr 12, 2010 5.803 5.915 5.754 5.873 26,650 +0.05(+0.84%)
Apr 09, 2010 5.873 5.922 5.810 5.824 24,502 -0.05(-0.83%)
Apr 08, 2010 5.810 5.880 5.705 5.873 22,019 +0.03(+0.60%)
Apr 07, 2010 5.887 5.984 5.768 5.838 33,039 -0.08(-1.42%)
Apr 06, 2010 5.831 6.040 5.670 5.922 110,978 +0.09(+1.56%)
Apr 05, 2010 5.726 6.047 5.649 5.831 103,315 +0.14(+2.45%)
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.