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 (%)
Sep 30, 2008 6.820 7.085 6.820 6.990 114,643 +0.19(+2.80%)
Sep 29, 2008 7.078 7.269 6.629 6.799 89,429 -0.43(-5.93%)
Sep 26, 2008 7.289 7.289 7.140 7.228 0 -0.03(-0.38%)
Sep 25, 2008 7.153 7.282 7.153 7.255 75,757 +0.12(+1.72%)
Sep 24, 2008 7.248 7.248 6.969 7.133 114,121 -0.10(-1.41%)
Sep 23, 2008 7.174 7.235 6.983 7.235 86,975 +0.13(+1.82%)
Sep 22, 2008 7.146 7.174 6.990 7.106 100,921 -0.05(-0.67%)
Sep 19, 2008 6.799 7.351 6.799 7.153 0 +0.47(+7.03%)
Sep 18, 2008 6.534 6.799 6.377 6.684 183,214 +0.14(+2.08%)
Sep 17, 2008 6.609 6.636 6.466 6.547 88,244 -0.19(-2.83%)
Sep 16, 2008 6.466 6.772 6.404 6.738 135,308 +0.21(+3.23%)
Sep 15, 2008 6.194 6.799 6.194 6.527 48,888 -0.20(-3.03%)
Sep 12, 2008 6.731 6.752 6.656 6.731 0 +0.02(+0.30%)
Sep 11, 2008 6.629 6.731 6.554 6.711 30,306 +0.08(+1.23%)
Sep 10, 2008 6.670 6.690 6.534 6.629 318,202 +0.05(+0.72%)
Sep 09, 2008 6.588 6.656 6.507 6.581 56,646 +0.06(+0.94%)
Sep 08, 2008 6.684 6.697 6.439 6.520 46,636 +0.09(+1.38%)
Sep 05, 2008 6.554 6.554 6.343 6.432 0 -0.14(-2.17%)
Sep 04, 2008 6.765 6.772 6.486 6.575 48,559 -0.16(-2.42%)
Sep 03, 2008 7.078 7.078 6.738 6.738 140,310 -0.30(-4.26%)
Sep 02, 2008 7.317 7.317 6.826 7.037 64,548 -0.12(-1.71%)
Aug 29, 2008 7.180 7.214 7.133 7.160 0 -0.02(-0.28%)
Aug 28, 2008 6.929 7.214 6.929 7.180 25,418 +0.22(+3.23%)
Aug 27, 2008 6.806 7.044 6.806 6.956 42,764 +0.07(+0.99%)
Aug 26, 2008 7.065 7.140 6.833 6.888 42,612 -0.12(-1.65%)
Aug 25, 2008 7.228 7.337 6.983 7.003 21,892 -0.33(-4.55%)
Aug 22, 2008 7.133 7.371 7.112 7.337 0 +0.33(+4.76%)
Aug 21, 2008 6.895 7.235 6.847 7.003 52,656 +0.12(+1.78%)
Aug 20, 2008 7.119 7.119 6.847 6.881 27,920 -0.12(-1.75%)
Aug 19, 2008 7.112 7.119 6.942 7.003 28,076 -0.21(-2.92%)
Aug 18, 2008 7.187 7.214 7.051 7.214 43,934 +0.03(+0.38%)
Aug 15, 2008 7.555 7.555 7.126 7.187 0 -0.25(-3.39%)
Aug 14, 2008 7.248 7.487 7.228 7.439 46,837 +0.05(+0.64%)
Aug 13, 2008 7.317 7.412 7.133 7.391 44,666 +0.11(+1.50%)
Aug 12, 2008 7.269 7.317 7.208 7.282 26,297 +0.01(+0.19%)
Aug 11, 2008 7.031 7.310 6.854 7.269 50,515 +0.18(+2.59%)
Aug 08, 2008 6.935 7.248 6.847 7.085 41,433 +0.14(+1.96%)
Aug 07, 2008 6.997 7.058 6.867 6.949 29,238 -0.13(-1.83%)
Aug 06, 2008 6.922 7.112 6.847 7.078 44,723 +0.16(+2.26%)
Aug 05, 2008 6.786 6.990 6.731 6.922 60,333 +0.22(+3.35%)
Aug 04, 2008 6.813 6.854 6.595 6.697 26,397 -0.13(-1.89%)
Aug 01, 2008 6.867 6.874 6.656 6.826 37,554 +0.04(+0.60%)
Jul 31, 2008 6.670 6.969 6.609 6.786 45,760 +0.00(+0.00%)
Jul 30, 2008 6.861 6.922 6.718 6.786 49,544 +0.03(+0.40%)
Jul 29, 2008 6.758 6.799 6.377 6.758 51,571 +0.38(+5.98%)
Jul 28, 2008 6.507 6.588 6.357 6.377 29,285 -0.22(-3.30%)
Jul 25, 2008 6.786 6.786 6.520 6.595 67,476 -0.07(-1.12%)
Jul 24, 2008 6.765 6.792 6.622 6.670 59,768 +0.03(+0.41%)
Jul 23, 2008 6.684 6.704 6.541 6.643 37,268 -0.07(-1.01%)
Jul 22, 2008 6.473 6.711 6.452 6.711 49,845 +0.18(+2.71%)
Jul 21, 2008 6.575 6.650 6.404 6.534 85,322 -0.11(-1.64%)
Jul 18, 2008 6.684 6.697 6.541 6.643 76,149 -0.04(-0.61%)
Jul 17, 2008 6.677 6.745 6.588 6.684 91,686 +0.01(+0.10%)
Jul 16, 2008 6.615 6.731 6.602 6.677 46,636 +0.12(+1.76%)
Jul 15, 2008 6.466 6.670 6.330 6.561 59,404 +0.00(+0.00%)
Jul 14, 2008 6.704 6.718 6.479 6.561 56,800 -0.12(-1.83%)
Jul 11, 2008 6.527 6.684 6.493 6.684 64,714 +0.04(+0.61%)
Jul 10, 2008 6.507 6.724 6.473 6.643 63,139 +0.14(+2.09%)
Jul 09, 2008 6.752 6.799 6.486 6.507 51,283 -0.29(-4.30%)
Jul 08, 2008 6.602 6.799 6.534 6.799 59,594 +0.23(+3.52%)
Jul 07, 2008 6.697 6.854 6.411 6.568 71,289 -0.05(-0.72%)
Jul 04, 2008 6.670 6.772 6.507 6.615 37,269 +0.00(+0.00%)
Jul 03, 2008 6.670 6.772 6.507 6.615 37,269 -0.03(-0.51%)
Jul 02, 2008 6.901 6.956 6.609 6.650 113,449 -0.14(-2.01%)
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.