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 )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 9.032 9.147 8.861 8.889 26,447 -0.13(-1.43%)
Jul 29, 2004 8.821 9.379 8.821 9.018 72,435 +0.20(+2.24%)
Jul 28, 2004 8.712 8.902 8.582 8.821 24,096 +0.07(+0.78%)
Jul 27, 2004 8.793 8.821 8.548 8.753 227,591 +0.03(+0.31%)
Jul 26, 2004 8.365 8.875 8.365 8.725 41,727 +0.34(+4.06%)
Jul 23, 2004 8.732 8.848 8.385 8.385 44,372 -0.37(-4.20%)
Jul 22, 2004 9.141 9.195 8.712 8.753 53,187 -0.46(-4.95%)
Jul 21, 2004 9.290 9.494 9.141 9.209 34,528 -0.15(-1.60%)
Jul 20, 2004 9.311 9.447 9.236 9.358 23,361 +0.01(+0.15%)
Jul 19, 2004 9.297 9.494 9.202 9.345 42,756 +0.12(+1.25%)
Jul 16, 2004 9.229 9.447 9.222 9.229 36,291 +0.03(+0.37%)
Jul 15, 2004 9.460 9.460 9.188 9.195 15,868 -0.08(-0.88%)
Jul 14, 2004 9.406 9.501 9.236 9.277 21,892 -0.20(-2.08%)
Jul 13, 2004 9.399 9.501 9.358 9.474 13,223 +0.07(+0.80%)
Jul 12, 2004 9.290 9.454 9.202 9.399 43,196 +0.06(+0.66%)
Jul 09, 2004 8.848 9.352 8.848 9.338 38,495 +0.53(+6.03%)
Jul 08, 2004 9.188 9.379 8.759 8.807 43,196 -0.35(-3.86%)
Jul 07, 2004 9.134 9.379 9.134 9.161 21,745 -0.02(-0.22%)
Jul 06, 2004 9.202 9.392 9.072 9.181 35,556 -0.03(-0.37%)
Jul 02, 2004 9.494 9.494 9.195 9.215 28,797 -0.31(-3.29%)
Jul 01, 2004 9.869 9.869 9.528 9.528 20,716 -0.34(-3.45%)
Jun 30, 2004 9.256 9.896 9.256 9.869 66,558 +0.65(+7.01%)
Jun 29, 2004 9.175 9.256 9.147 9.222 46,576 +0.08(+0.89%)
Jun 28, 2004 9.256 9.256 9.038 9.141 50,837 -0.18(-1.97%)
Jun 25, 2004 9.297 9.324 9.127 9.324 75,667 +0.03(+0.29%)
Jun 24, 2004 9.222 9.331 9.188 9.297 36,438 +0.07(+0.81%)
Jun 23, 2004 8.861 9.222 8.827 9.222 40,258 +0.34(+3.83%)
Jun 22, 2004 8.984 9.018 8.766 8.882 28,650 -0.14(-1.51%)
Jun 21, 2004 9.120 9.168 8.991 9.018 29,973 -0.03(-0.38%)
Jun 18, 2004 8.916 9.113 8.916 9.052 45,694 +0.14(+1.53%)
Jun 17, 2004 8.780 8.964 8.630 8.916 20,129 -0.03(-0.38%)
Jun 16, 2004 9.011 9.011 8.787 8.950 17,925 -0.06(-0.68%)
Jun 15, 2004 8.712 9.011 8.712 9.011 61,856 +0.33(+3.84%)
Jun 14, 2004 8.936 8.936 8.678 8.678 65,089 -0.27(-3.04%)
Jun 10, 2004 8.950 9.045 8.882 8.950 45,253 +0.03(+0.38%)
Jun 09, 2004 8.950 9.066 8.841 8.916 29,091 -0.22(-2.38%)
Jun 08, 2004 9.120 9.161 8.970 9.134 43,931 +0.13(+1.44%)
Jun 07, 2004 8.746 9.011 8.746 9.004 45,400 +0.30(+3.44%)
Jun 04, 2004 8.440 8.712 8.440 8.705 56,714 +0.30(+3.56%)
Jun 03, 2004 8.644 8.644 8.399 8.405 37,613 -0.20(-2.37%)
Jun 02, 2004 8.474 8.671 8.474 8.610 15,427 +0.16(+1.93%)
Jun 01, 2004 8.521 8.678 8.358 8.446 32,324 -0.06(-0.72%)
May 28, 2004 8.344 8.555 8.208 8.508 51,571 +0.20(+2.38%)
May 27, 2004 8.371 8.514 8.242 8.310 54,363 +0.14(+1.67%)
May 26, 2004 8.371 8.440 8.058 8.174 50,102 -0.24(-2.83%)
May 25, 2004 7.725 8.433 7.691 8.412 84,924 +0.65(+8.42%)
May 24, 2004 7.800 7.895 7.691 7.759 84,042 +0.01(+0.09%)
May 21, 2004 7.759 7.909 7.657 7.752 74,639 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.766 99,176 +0.27(+3.54%)
May 19, 2004 7.779 7.909 7.493 7.500 78,459 -0.24(-3.08%)
May 18, 2004 7.487 7.827 7.453 7.738 128,415 +0.25(+3.36%)
May 17, 2004 6.976 7.670 6.568 7.487 509,840 -0.50(-6.30%)
May 14, 2004 8.201 8.208 7.956 7.990 25,124 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.133 8.269 32,324 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,135 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.636 8.474 109,902 +0.46(+5.78%)
May 10, 2004 8.188 8.229 7.704 8.011 42,902 -0.18(-2.16%)
May 07, 2004 8.678 8.827 7.827 8.188 97,266 -0.56(-6.38%)
May 06, 2004 8.719 8.848 8.440 8.746 92,858 -0.16(-1.76%)
May 05, 2004 9.018 9.018 8.861 8.902 21,745 -0.12(-1.28%)
May 04, 2004 9.107 9.134 8.950 9.018 27,769 -0.09(-0.97%)
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.