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 )

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 11:04 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 (%)
Jun 30, 2022 8.978 9.110 8.584 8.826 111,865 -0.07(-0.80%)
Jun 29, 2022 8.513 9.040 8.405 8.897 65,059 +0.38(+4.52%)
Jun 28, 2022 8.808 9.121 8.370 8.513 63,452 -0.29(-3.25%)
Jun 27, 2022 8.584 9.045 8.584 8.799 82,416 +0.30(+3.47%)
Jun 24, 2022 8.611 8.951 8.325 8.504 148,549 -0.04(-0.42%)
Jun 23, 2022 8.495 8.861 8.298 8.539 52,179 +0.05(+0.63%)
Jun 22, 2022 8.226 8.647 8.226 8.486 77,897 +0.28(+3.38%)
Jun 21, 2022 8.226 8.495 8.048 8.209 63,224 +0.17(+2.11%)
Jun 17, 2022 7.690 8.128 7.636 8.039 116,755 +0.35(+4.53%)
Jun 16, 2022 7.922 7.922 7.493 7.690 45,716 -0.38(-4.76%)
Jun 15, 2022 8.092 8.137 7.958 8.074 21,155 +0.12(+1.46%)
Jun 14, 2022 7.654 8.048 7.601 7.958 23,799 +0.37(+4.83%)
Jun 13, 2022 7.940 8.003 7.350 7.592 70,359 -0.46(-5.77%)
Jun 10, 2022 8.137 8.139 7.896 8.057 26,915 -0.22(-2.70%)
Jun 09, 2022 8.262 8.352 8.146 8.280 17,005 -0.06(-0.75%)
Jun 08, 2022 8.584 8.683 8.271 8.343 27,252 -0.36(-4.11%)
Jun 07, 2022 8.396 8.870 8.396 8.700 82,261 +0.32(+3.84%)
Jun 06, 2022 8.092 8.428 8.016 8.378 60,414 +0.38(+4.81%)
Jun 03, 2022 7.815 8.048 7.735 7.994 34,658 +0.14(+1.82%)
Jun 02, 2022 7.886 8.188 7.807 7.851 46,635 -0.08(-1.01%)
Jun 01, 2022 8.392 8.392 7.815 7.931 60,343 -0.21(-2.61%)
May 31, 2022 8.073 8.352 8.064 8.144 105,851 +0.20(+2.57%)
May 27, 2022 7.514 7.940 7.487 7.940 88,692 +0.51(+6.93%)
May 26, 2022 7.257 7.452 7.160 7.425 46,610 +0.16(+2.20%)
May 25, 2022 7.053 7.274 7.053 7.265 17,738 +0.21(+3.02%)
May 24, 2022 7.186 7.239 6.990 7.053 31,205 -0.22(-3.05%)
May 23, 2022 7.035 7.398 6.809 7.274 35,013 +0.43(+6.22%)
May 20, 2022 7.257 7.257 6.680 6.848 34,622 -0.27(-3.74%)
May 19, 2022 6.822 7.372 6.804 7.115 54,795 +0.16(+2.30%)
May 18, 2022 6.831 7.097 6.786 6.955 55,423 +0.00(+0.00%)
May 17, 2022 6.902 7.074 6.893 6.955 14,572 +0.10(+1.42%)
May 16, 2022 7.061 7.088 6.831 6.857 32,696 -0.24(-3.38%)
May 13, 2022 7.248 7.407 7.008 7.097 78,973 -0.04(-0.62%)
May 12, 2022 6.520 7.212 6.520 7.141 65,865 +0.42(+6.20%)
May 11, 2022 6.786 7.088 6.157 6.724 35,625 -0.03(-0.39%)
May 10, 2022 6.414 6.786 6.396 6.751 49,518 +0.40(+6.28%)
May 09, 2022 6.325 6.405 6.165 6.352 38,831 +0.00(+0.00%)
May 06, 2022 6.556 6.556 6.245 6.352 25,718 -0.15(-2.32%)
May 05, 2022 6.573 6.609 6.343 6.503 31,378 -0.09(-1.35%)
May 04, 2022 6.361 6.591 6.236 6.591 23,240 +0.31(+4.94%)
May 03, 2022 6.068 6.342 5.979 6.281 22,849 +0.28(+4.58%)
May 02, 2022 5.997 6.119 5.926 6.006 13,345 -0.10(-1.60%)
Apr 29, 2022 6.068 6.201 6.032 6.103 14,539 -0.02(-0.29%)
Apr 28, 2022 6.121 6.130 6.015 6.121 13,820 -0.03(-0.43%)
Apr 27, 2022 5.997 6.245 5.997 6.148 6,648 +0.10(+1.61%)
Apr 26, 2022 6.121 6.210 6.006 6.050 20,620 -0.13(-2.15%)
Apr 25, 2022 6.121 6.334 6.112 6.183 17,743 +0.05(+0.87%)
Apr 22, 2022 6.316 6.476 6.103 6.130 22,115 -0.15(-2.40%)
Apr 21, 2022 6.644 6.742 6.245 6.281 25,776 -0.30(-4.58%)
Apr 20, 2022 6.405 6.741 6.352 6.582 54,365 +0.23(+3.63%)
Apr 19, 2022 6.298 6.547 6.272 6.352 40,385 +0.09(+1.42%)
Apr 18, 2022 6.254 6.298 6.232 6.263 8,568 +0.01(+0.14%)
Apr 14, 2022 6.210 6.343 6.210 6.254 12,527 +0.06(+1.00%)
Apr 13, 2022 6.192 6.254 6.165 6.192 9,439 +0.09(+1.45%)
Apr 12, 2022 6.174 6.334 6.023 6.103 13,107 -0.04(-0.58%)
Apr 11, 2022 6.228 6.255 6.121 6.139 16,740 -0.11(-1.70%)
Apr 08, 2022 6.219 6.344 6.147 6.245 20,693 +0.02(+0.28%)
Apr 07, 2022 6.192 6.306 6.109 6.228 10,099 +0.13(+2.18%)
Apr 06, 2022 6.232 6.232 6.081 6.094 16,109 -0.14(-2.28%)
Apr 05, 2022 6.183 6.387 6.078 6.236 22,777 +0.04(+0.57%)
Apr 04, 2022 6.094 6.414 5.961 6.201 29,470 +0.18(+2.95%)
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.