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 (%)
Aug 29, 2014 7.251 7.226 7.226 7.226 7,541 +0.02(+0.23%)
Aug 28, 2014 7.160 7.267 7.144 7.210 25,589 -0.01(-0.11%)
Aug 27, 2014 7.440 7.440 7.127 7.218 34,461 -0.22(-2.98%)
Aug 26, 2014 7.333 7.440 7.317 7.440 16,915 +0.07(+1.00%)
Aug 25, 2014 7.317 7.547 7.317 7.366 20,697 +0.05(+0.67%)
Aug 22, 2014 7.160 7.358 7.095 7.317 26,232 +0.12(+1.60%)
Aug 21, 2014 7.201 7.234 7.111 7.201 17,190 +0.02(+0.23%)
Aug 20, 2014 7.234 7.259 7.152 7.185 10,479 -0.05(-0.68%)
Aug 19, 2014 7.317 7.341 7.193 7.234 15,854 -0.07(-1.01%)
Aug 18, 2014 7.358 7.358 7.292 7.308 8,014 +0.02(+0.34%)
Aug 15, 2014 7.349 7.349 7.078 7.284 34,130 -0.02(-0.23%)
Aug 14, 2014 7.226 7.308 7.210 7.300 6,825 +0.07(+1.02%)
Aug 13, 2014 7.292 7.292 7.169 7.226 15,073 -0.07(-0.90%)
Aug 12, 2014 7.267 7.331 7.267 7.292 22,468 -0.04(-0.56%)
Aug 11, 2014 7.325 7.399 7.275 7.333 23,396 +0.02(+0.34%)
Aug 08, 2014 7.341 7.374 7.210 7.308 13,234 -0.03(-0.45%)
Aug 07, 2014 7.399 7.399 7.292 7.341 9,647 +0.02(+0.34%)
Aug 06, 2014 7.160 7.333 7.136 7.317 16,222 +0.16(+2.18%)
Aug 05, 2014 7.284 7.308 7.136 7.160 18,403 -0.11(-1.47%)
Aug 04, 2014 7.267 7.325 7.243 7.267 15,970 +0.05(+0.68%)
Aug 01, 2014 7.185 7.222 7.112 7.218 15,898 +0.07(+0.92%)
Jul 31, 2014 7.201 7.234 7.144 7.152 14,687 -0.13(-1.81%)
Jul 30, 2014 7.391 7.489 7.234 7.284 12,763 -0.04(-0.56%)
Jul 29, 2014 7.349 7.407 7.317 7.325 8,729 -0.05(-0.67%)
Jul 28, 2014 7.317 7.456 7.317 7.374 19,656 +0.02(+0.22%)
Jul 25, 2014 7.563 7.563 7.292 7.358 17,540 -0.24(-3.14%)
Jul 24, 2014 7.941 7.950 7.563 7.596 15,964 -0.37(-4.64%)
Jul 23, 2014 8.204 8.213 7.941 7.966 19,446 -0.20(-2.42%)
Jul 22, 2014 8.245 8.245 8.163 8.163 7,080 -0.02(-0.20%)
Jul 21, 2014 8.344 8.344 8.155 8.180 16,117 -0.18(-2.16%)
Jul 18, 2014 8.237 8.369 8.199 8.361 25,003 +0.10(+1.19%)
Jul 17, 2014 8.245 8.369 8.209 8.262 32,602 -0.04(-0.50%)
Jul 16, 2014 8.319 8.352 8.188 8.303 33,064 -0.02(-0.20%)
Jul 15, 2014 8.476 8.476 8.188 8.319 29,327 -0.21(-2.41%)
Jul 14, 2014 8.229 8.632 8.221 8.525 58,929 +0.35(+4.22%)
Jul 11, 2014 8.270 8.303 8.172 8.180 19,022 -0.12(-1.39%)
Jul 10, 2014 8.311 8.467 8.237 8.295 75,644 -0.16(-1.85%)
Jul 09, 2014 8.213 8.525 8.098 8.451 54,082 +0.25(+3.11%)
Jul 08, 2014 7.982 8.262 7.851 8.196 45,524 +0.21(+2.68%)
Jul 07, 2014 8.106 8.106 7.810 7.982 45,087 -0.13(-1.62%)
Jul 03, 2014 8.130 8.114 8.114 8.114 11,191 +0.07(+0.92%)
Jul 02, 2014 7.900 8.098 7.810 8.040 33,457 +0.16(+2.09%)
Jul 01, 2014 7.711 8.032 7.708 7.876 64,164 +0.24(+3.12%)
Jun 30, 2014 7.547 7.785 7.547 7.637 77,702 +0.11(+1.42%)
Jun 27, 2014 7.152 7.530 7.152 7.530 79,471 +0.39(+5.53%)
Jun 26, 2014 7.224 7.224 7.029 7.136 11,358 +0.06(+0.81%)
Jun 25, 2014 7.021 7.185 7.021 7.078 17,529 -0.01(-0.12%)
Jun 24, 2014 7.070 7.243 6.996 7.086 32,098 +0.02(+0.23%)
Jun 23, 2014 7.045 7.111 6.996 7.070 18,264 -0.03(-0.46%)
Jun 20, 2014 7.243 7.243 7.070 7.103 39,829 -0.07(-1.03%)
Jun 19, 2014 7.284 7.284 7.152 7.177 11,822 -0.06(-0.80%)
Jun 18, 2014 7.218 7.271 7.177 7.234 4,831 -0.05(-0.68%)
Jun 17, 2014 7.292 7.366 7.284 7.284 10,306 +0.07(+0.91%)
Jun 16, 2014 7.177 7.275 7.037 7.218 24,278 -0.02(-0.23%)
Jun 13, 2014 7.251 7.275 7.201 7.234 6,647 +0.04(+0.57%)
Jun 12, 2014 7.218 7.226 7.078 7.193 13,166 -0.01(-0.11%)
Jun 11, 2014 7.325 7.333 7.193 7.201 10,289 -0.18(-2.45%)
Jun 10, 2014 7.399 7.407 7.234 7.382 8,132 +0.07(+0.90%)
Jun 06, 2014 7.095 7.399 7.071 7.317 29,279 +0.17(+2.42%)
Jun 05, 2014 6.914 7.234 6.914 7.144 15,438 +0.23(+3.33%)
Jun 04, 2014 7.004 7.029 6.881 6.914 15,558 -0.02(-0.36%)
Jun 03, 2014 7.062 7.062 6.930 6.938 16,843 -0.12(-1.75%)
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.