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 )

8.360 +0.120 (+1.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Apr 30, 2024 7.970 8.340 7.960 8.210 44,590 +0.24(+3.01%)
Apr 29, 2024 7.750 8.050 7.620 7.970 44,482 +0.16(+2.05%)
Apr 26, 2024 8.070 8.170 7.790 7.810 20,798 -0.09(-1.14%)
Apr 25, 2024 7.940 8.060 7.750 7.900 47,838 -0.09(-1.13%)
Apr 24, 2024 7.800 7.990 7.655 7.990 46,196 +0.27(+3.50%)
Apr 23, 2024 7.760 7.857 7.692 7.720 12,639 +0.05(+0.65%)
Apr 22, 2024 7.810 7.815 7.526 7.670 65,085 -0.14(-1.79%)
Apr 19, 2024 7.590 7.890 7.180 7.810 37,273 +0.17(+2.23%)
Apr 18, 2024 7.860 7.860 7.620 7.640 16,687 -0.10(-1.29%)
Apr 17, 2024 8.090 8.090 7.720 7.740 11,994 -0.22(-2.76%)
Apr 16, 2024 8.070 8.115 7.950 7.960 39,256 -0.25(-3.05%)
Apr 15, 2024 8.050 8.490 8.019 8.210 32,508 +0.28(+3.53%)
Apr 12, 2024 8.300 8.520 7.930 7.930 21,305 -0.47(-5.60%)
Apr 11, 2024 8.350 8.600 8.330 8.400 51,019 +0.03(+0.36%)
Apr 10, 2024 8.340 8.430 7.915 8.370 81,371 +0.05(+0.60%)
Apr 09, 2024 8.340 8.390 8.320 8.320 36,556 -0.02(-0.24%)
Apr 08, 2024 8.280 8.370 8.280 8.340 35,688 +0.16(+1.96%)
Apr 05, 2024 8.180 8.210 8.095 8.180 24,021 -0.02(-0.24%)
Apr 04, 2024 8.350 8.350 8.130 8.200 31,709 -0.07(-0.85%)
Apr 03, 2024 8.140 8.400 8.100 8.270 52,039 +0.17(+2.10%)
Apr 02, 2024 8.140 8.400 8.010 8.100 53,216 -0.04(-0.49%)
Apr 01, 2024 7.430 8.230 7.430 8.140 81,054 +0.81(+11.05%)
Mar 28, 2024 7.300 7.400 7.210 7.330 15,448 +0.07(+0.96%)
Mar 27, 2024 7.220 7.340 7.020 7.260 19,968 +0.09(+1.26%)
Mar 26, 2024 7.180 7.190 6.940 7.170 18,214 +0.07(+0.99%)
Mar 25, 2024 6.960 7.210 6.960 7.100 10,433 +0.06(+0.85%)
Mar 22, 2024 7.160 7.160 6.910 7.040 20,952 -0.08(-1.12%)
Mar 21, 2024 7.250 7.260 6.860 7.120 72,693 +0.00(+0.00%)
Mar 20, 2024 6.830 7.150 6.690 7.120 25,416 +0.34(+5.01%)
Mar 19, 2024 6.670 6.780 6.545 6.780 41,433 +0.24(+3.67%)
Mar 18, 2024 6.710 6.800 6.540 6.540 31,395 -0.10(-1.51%)
Mar 15, 2024 6.470 6.660 6.470 6.640 38,207 +0.14(+2.15%)
Mar 14, 2024 6.550 6.588 6.420 6.500 26,724 +0.00(+0.00%)
Mar 13, 2024 6.430 6.500 6.370 6.500 17,768 +0.16(+2.52%)
Mar 12, 2024 6.290 6.450 6.170 6.340 37,878 +0.09(+1.44%)
Mar 11, 2024 5.790 6.250 5.790 6.250 95,435 +0.57(+10.04%)
Mar 08, 2024 5.570 5.700 5.535 5.680 44,300 +0.17(+3.09%)
Mar 07, 2024 5.310 5.560 5.310 5.510 40,843 +0.21(+3.96%)
Mar 06, 2024 5.260 5.350 5.230 5.300 9,142 +0.04(+0.76%)
Mar 05, 2024 5.300 5.360 5.230 5.260 23,381 -0.08(-1.50%)
Mar 04, 2024 5.190 5.340 5.180 5.340 35,429 +0.19(+3.69%)
Mar 01, 2024 5.100 5.160 5.000 5.150 22,602 +0.05(+0.98%)
Feb 29, 2024 5.050 5.160 5.040 5.100 13,898 +0.08(+1.59%)
Feb 28, 2024 5.010 5.240 5.010 5.020 14,974 +0.00(+0.00%)
Feb 27, 2024 5.200 5.200 5.020 5.020 10,804 -0.10(-1.95%)
Feb 26, 2024 5.190 5.290 5.120 5.120 25,903 -0.10(-1.92%)
Feb 23, 2024 5.170 5.240 5.110 5.220 11,791 -0.02(-0.38%)
Feb 22, 2024 5.210 5.240 5.080 5.240 24,734 +0.11(+2.14%)
Feb 21, 2024 5.140 5.235 5.110 5.130 14,148 -0.04(-0.77%)
Feb 20, 2024 5.280 5.410 5.090 5.170 30,251 -0.19(-3.54%)
Feb 16, 2024 5.300 5.410 5.225 5.360 15,307 +0.05(+0.94%)
Feb 15, 2024 5.320 5.345 5.200 5.310 20,774 -0.03(-0.56%)
Feb 14, 2024 5.070 5.340 5.070 5.340 20,915 +0.28(+5.53%)
Feb 13, 2024 5.110 5.312 5.020 5.060 23,296 -0.09(-1.75%)
Feb 12, 2024 5.320 5.440 5.150 5.150 22,676 -0.12(-2.28%)
Feb 09, 2024 5.140 5.300 5.130 5.270 10,997 +0.09(+1.74%)
Feb 08, 2024 5.120 5.230 5.120 5.180 7,309 +0.01(+0.19%)
Feb 07, 2024 5.170 5.250 5.140 5.170 7,125 -0.04(-0.77%)
Feb 06, 2024 5.150 5.220 5.147 5.210 8,615 +0.05(+0.97%)
Feb 05, 2024 5.200 5.250 5.140 5.160 12,196 -0.06(-1.15%)
Feb 02, 2024 5.210 5.330 5.210 5.220 8,846 -0.14(-2.61%)
Feb 01, 2024 5.250 5.430 5.180 5.360 11,520 +0.11(+2.10%)
Jan 31, 2024 5.290 5.340 5.220 5.250 8,595 -0.13(-2.42%)
Jan 30, 2024 5.210 5.430 5.210 5.380 13,759 +0.10(+1.89%)
Jan 29, 2024 5.360 5.450 5.200 5.280 10,309 -0.09(-1.68%)
Jan 26, 2024 5.490 5.490 5.260 5.370 13,427 -0.14(-2.54%)
Jan 25, 2024 5.280 5.510 5.160 5.510 36,624 +0.33(+6.37%)
Jan 24, 2024 5.190 5.343 5.160 5.180 12,321 -0.03(-0.58%)
Jan 23, 2024 5.330 5.430 5.160 5.210 39,121 -0.11(-2.07%)
Jan 22, 2024 5.290 5.490 5.290 5.320 19,690 +0.00(+0.00%)
Jan 19, 2024 5.140 5.325 5.140 5.320 40,099 +0.15(+2.90%)
Jan 18, 2024 5.280 5.310 5.160 5.170 9,045 -0.05(-0.96%)
Jan 17, 2024 5.250 5.344 5.210 5.220 6,157 -0.10(-1.88%)
Jan 16, 2024 5.400 5.440 5.295 5.320 25,392 +0.07(+1.33%)
Jan 12, 2024 5.220 5.360 5.140 5.250 24,728 +0.06(+1.16%)
Jan 11, 2024 5.230 5.239 5.150 5.190 15,932 -0.04(-0.76%)
Jan 10, 2024 5.470 5.470 5.170 5.230 15,184 -0.05(-0.95%)
Jan 09, 2024 5.280 5.294 5.230 5.280 8,081 -0.06(-1.12%)
Jan 08, 2024 5.200 5.485 5.200 5.340 6,932 +0.09(+1.71%)
Jan 05, 2024 5.410 5.470 5.180 5.250 25,960 -0.16(-2.96%)
Jan 04, 2024 5.460 5.470 5.360 5.410 14,067 -0.01(-0.18%)
Jan 03, 2024 5.450 5.510 5.420 5.420 14,289 -0.12(-2.17%)
Jan 02, 2024 5.450 5.600 5.440 5.540 9,005 -0.07(-1.25%)
Dec 29, 2023 5.710 5.750 5.580 5.610 12,364 -0.05(-0.88%)
Dec 28, 2023 5.650 5.780 5.620 5.660 10,471 +0.05(+0.89%)
Dec 27, 2023 5.690 5.700 5.580 5.610 14,437 -0.04(-0.71%)
Dec 26, 2023 5.580 5.730 5.580 5.650 22,395 +0.12(+2.17%)
Dec 22, 2023 5.640 5.680 5.440 5.530 11,967 -0.09(-1.60%)
Dec 21, 2023 5.460 5.667 5.430 5.620 27,048 +0.20(+3.69%)
Dec 20, 2023 5.430 5.633 5.310 5.420 32,824 +0.00(+0.00%)
Dec 19, 2023 5.370 5.450 5.218 5.420 20,568 +0.10(+1.88%)
Dec 18, 2023 5.190 5.390 5.181 5.320 28,869 +0.17(+3.30%)
Dec 15, 2023 5.190 5.420 5.097 5.150 35,888 -0.01(-0.19%)
Dec 14, 2023 5.090 5.205 5.040 5.160 40,746 +0.18(+3.61%)
Dec 13, 2023 5.310 5.350 4.944 4.980 333,969 -0.33(-6.21%)
Dec 12, 2023 5.360 5.385 5.310 5.310 23,832 -0.05(-0.93%)
Dec 11, 2023 5.210 5.375 5.210 5.360 17,827 +0.10(+1.90%)
Dec 08, 2023 5.040 5.270 5.040 5.260 13,410 +0.18(+3.54%)
Dec 07, 2023 5.030 5.130 5.000 5.080 26,133 +0.14(+2.83%)
Dec 06, 2023 5.040 5.150 4.460 4.940 43,096 -0.10(-1.98%)
Dec 05, 2023 5.160 5.200 4.980 5.040 18,312 -0.16(-3.08%)
Dec 04, 2023 5.170 5.230 5.100 5.200 15,336 +0.02(+0.39%)
Dec 01, 2023 5.110 5.220 5.110 5.180 23,188 +0.06(+1.17%)
Nov 30, 2023 5.190 5.220 5.060 5.120 7,876 -0.01(-0.19%)
Nov 29, 2023 5.169 5.209 5.031 5.130 12,427 +0.07(+1.36%)
Nov 28, 2023 5.140 5.169 5.061 5.061 7,846 -0.11(-2.10%)
Nov 27, 2023 5.229 5.239 5.169 5.169 8,990 -0.03(-0.57%)
Nov 24, 2023 5.140 5.248 5.041 5.199 8,977 +0.05(+0.96%)
Nov 22, 2023 5.091 5.209 5.051 5.150 4,547 +0.04(+0.77%)
Nov 21, 2023 5.061 5.150 5.031 5.110 17,389 +0.08(+1.57%)
Nov 20, 2023 5.031 5.219 4.973 5.031 66,959 -0.12(-2.30%)
Nov 17, 2023 5.071 5.184 4.994 5.150 22,166 +0.14(+2.76%)
Nov 16, 2023 5.169 5.179 4.982 5.012 26,939 -0.09(-1.74%)
Nov 15, 2023 5.071 5.195 4.992 5.100 22,387 -0.04(-0.77%)
Nov 14, 2023 4.814 5.140 4.804 5.140 84,922 +0.35(+7.20%)
Nov 13, 2023 4.834 4.883 4.686 4.795 14,892 -0.01(-0.21%)
Nov 10, 2023 4.785 4.834 4.765 4.804 15,270 +0.00(+0.00%)
Nov 09, 2023 4.823 4.823 4.765 4.804 7,979 +0.04(+0.83%)
Nov 08, 2023 4.804 4.834 4.696 4.765 14,594 +0.02(+0.42%)
Nov 07, 2023 4.738 4.834 4.657 4.745 9,573 +0.01(+0.21%)
Nov 06, 2023 4.656 4.814 4.637 4.735 18,025 +0.09(+1.91%)
Nov 03, 2023 4.469 4.795 4.469 4.647 19,927 +0.01(+0.21%)
Nov 02, 2023 4.568 4.726 4.479 4.637 15,509 +0.02(+0.43%)
Nov 01, 2023 4.824 4.854 4.479 4.617 39,607 -0.30(-6.02%)
Oct 31, 2023 4.824 4.913 4.785 4.913 15,036 +0.11(+2.26%)
Oct 30, 2023 4.716 4.804 4.656 4.804 8,704 +0.15(+3.18%)
Oct 27, 2023 4.824 4.824 4.656 4.656 4,945 -0.18(-3.67%)
Oct 26, 2023 4.676 4.854 4.607 4.834 19,328 +0.13(+2.73%)
Oct 25, 2023 4.745 4.804 4.666 4.706 10,114 +0.00(+0.00%)
Oct 24, 2023 4.656 4.785 4.656 4.706 22,678 +0.01(+0.21%)
Oct 23, 2023 4.627 4.735 4.607 4.696 16,749 +0.01(+0.21%)
Oct 20, 2023 4.696 4.735 4.666 4.686 22,024 +0.05(+1.06%)
Oct 19, 2023 4.578 4.713 4.578 4.637 21,062 +0.02(+0.43%)
Oct 18, 2023 4.686 4.776 4.617 4.617 22,476 -0.03(-0.64%)
Oct 17, 2023 4.637 4.735 4.607 4.647 14,565 +0.12(+2.61%)
Oct 16, 2023 4.656 4.656 4.518 4.528 12,325 -0.01(-0.22%)
Oct 13, 2023 4.558 4.647 4.508 4.538 11,311 -0.07(-1.50%)
Oct 12, 2023 4.597 4.696 4.548 4.607 14,790 -0.07(-1.48%)
Oct 11, 2023 4.686 4.686 4.617 4.676 4,568 +0.03(+0.64%)
Oct 10, 2023 4.617 4.824 4.499 4.647 21,795 +0.01(+0.21%)
Oct 09, 2023 4.607 4.844 4.568 4.637 13,842 -0.08(-1.67%)
Oct 06, 2023 4.716 4.824 4.701 4.716 13,695 +0.05(+1.06%)
Oct 05, 2023 4.696 4.824 4.558 4.666 17,742 -0.04(-0.84%)
Oct 04, 2023 4.538 4.745 4.538 4.706 26,578 +0.14(+3.02%)
Oct 03, 2023 4.676 4.745 4.568 4.568 17,092 -0.05(-1.07%)
Oct 02, 2023 4.666 4.814 4.587 4.617 10,806 -0.07(-1.47%)
Sep 29, 2023 4.745 4.903 4.666 4.686 11,018 -0.11(-2.26%)
Sep 28, 2023 4.706 4.883 4.650 4.795 5,996 +0.03(+0.62%)
Sep 27, 2023 4.587 4.814 4.587 4.765 30,961 +0.14(+2.98%)
Sep 26, 2023 4.666 4.834 4.627 4.627 12,937 -0.06(-1.26%)
Sep 25, 2023 4.745 4.706 4.686 4.686 8,813 -0.09(-1.86%)
Sep 22, 2023 4.864 4.883 4.765 4.775 15,387 +0.05(+1.04%)
Sep 21, 2023 4.676 4.795 4.617 4.726 20,294 +0.01(+0.21%)
Sep 20, 2023 4.686 4.933 4.666 4.716 14,548 +0.08(+1.70%)
Sep 19, 2023 4.765 4.913 4.637 4.637 12,577 -0.12(-2.49%)
Sep 18, 2023 4.903 4.903 4.735 4.755 7,337 +0.04(+0.84%)
Sep 15, 2023 4.854 4.992 4.687 4.716 64,656 -0.12(-2.45%)
Sep 14, 2023 4.933 4.933 4.814 4.834 14,072 -0.08(-1.61%)
Sep 13, 2023 4.913 4.933 4.785 4.913 29,457 -0.08(-1.58%)
Sep 12, 2023 4.943 5.051 4.760 4.992 48,380 +0.11(+2.22%)
Sep 11, 2023 4.834 4.913 4.775 4.883 19,825 +0.11(+2.27%)
Sep 08, 2023 4.745 4.844 4.449 4.775 75,594 -0.03(-0.62%)
Sep 07, 2023 4.785 4.814 4.568 4.804 31,812 +0.07(+1.46%)
Sep 06, 2023 4.795 4.819 4.459 4.735 44,033 -0.08(-1.64%)
Sep 05, 2023 4.903 4.962 4.755 4.814 30,936 -0.18(-3.56%)
Sep 01, 2023 5.051 5.081 4.829 4.992 36,866 -0.11(-2.13%)
Aug 31, 2023 5.199 5.258 5.100 5.100 14,667 -0.06(-1.15%)
Aug 30, 2023 5.130 5.267 5.053 5.160 9,963 +0.03(+0.57%)
Aug 29, 2023 5.150 5.199 5.023 5.130 10,827 +0.11(+2.13%)
Aug 28, 2023 5.014 5.106 4.973 5.023 17,649 -0.05(-0.96%)
Aug 25, 2023 5.179 5.179 5.000 5.072 14,929 +0.00(+0.00%)
Aug 24, 2023 5.199 5.208 5.023 5.072 9,198 +0.00(+0.00%)
Aug 23, 2023 5.043 5.121 5.023 5.072 9,669 +0.00(+0.00%)
Aug 22, 2023 5.150 5.150 5.043 5.072 13,179 -0.12(-2.25%)
Aug 21, 2023 5.121 5.218 5.121 5.189 12,686 +0.06(+1.14%)
Aug 18, 2023 5.111 5.228 5.111 5.130 9,271 -0.01(-0.19%)
Aug 17, 2023 5.101 5.306 5.101 5.140 17,743 +0.01(+0.19%)
Aug 16, 2023 5.267 5.285 5.121 5.130 11,716 -0.16(-2.95%)
Aug 15, 2023 5.374 5.432 5.247 5.286 5,089 -0.04(-0.73%)
Aug 14, 2023 5.383 5.432 5.325 5.325 13,952 -0.09(-1.62%)
Aug 11, 2023 5.143 5.452 5.143 5.413 12,654 +0.08(+1.46%)
Aug 10, 2023 5.203 5.388 5.203 5.335 38,109 +0.19(+3.79%)
Aug 09, 2023 5.199 5.306 5.023 5.140 99,362 -0.09(-1.68%)
Aug 08, 2023 5.247 5.325 5.218 5.228 14,951 -0.13(-2.36%)
Aug 07, 2023 5.383 5.437 5.267 5.354 35,318 +0.00(+0.00%)
Aug 04, 2023 5.452 5.476 5.354 5.354 18,168 -0.20(-3.68%)
Aug 03, 2023 5.715 5.714 5.559 5.559 8,001 -0.20(-3.55%)
Aug 02, 2023 5.530 5.763 5.530 5.763 10,205 +0.01(+0.17%)
Aug 01, 2023 5.646 5.773 5.588 5.753 18,459 +0.11(+1.90%)
Jul 31, 2023 5.530 5.753 5.530 5.646 7,338 +0.01(+0.17%)
Jul 28, 2023 5.627 5.716 5.554 5.637 18,825 -0.05(-0.86%)
Jul 27, 2023 5.744 5.744 5.549 5.685 15,201 -0.05(-0.85%)
Jul 26, 2023 5.598 5.763 5.598 5.734 38,514 +0.19(+3.52%)
Jul 25, 2023 5.432 5.568 5.364 5.539 17,199 +0.11(+1.97%)
Jul 24, 2023 5.422 5.505 5.364 5.432 18,974 -0.04(-0.71%)
Jul 21, 2023 5.559 5.559 5.432 5.471 25,488 -0.07(-1.23%)
Jul 20, 2023 5.500 5.578 5.432 5.539 23,786 +0.09(+1.61%)
Jul 19, 2023 5.549 5.646 5.403 5.452 39,166 -0.10(-1.75%)
Jul 18, 2023 5.491 5.666 5.413 5.549 41,720 +0.03(+0.53%)
Jul 17, 2023 5.520 5.637 5.461 5.520 10,359 -0.03(-0.53%)
Jul 14, 2023 5.530 5.549 5.471 5.549 6,804 -0.03(-0.52%)
Jul 13, 2023 5.607 5.646 5.530 5.578 20,693 +0.01(+0.17%)
Jul 12, 2023 5.627 5.656 5.432 5.568 24,795 +0.14(+2.51%)
Jul 11, 2023 5.471 5.510 5.364 5.432 29,509 -0.13(-2.28%)
Jul 10, 2023 5.549 5.598 5.520 5.559 10,849 +0.01(+0.18%)
Jul 07, 2023 5.374 5.578 5.374 5.549 48,608 +0.16(+2.89%)
Jul 06, 2023 5.442 5.442 5.306 5.393 16,998 -0.06(-1.07%)
Jul 05, 2023 5.442 5.588 5.422 5.452 29,686 +0.03(+0.54%)
Jul 03, 2023 5.520 5.520 5.364 5.422 4,966 +0.04(+0.72%)
Jun 30, 2023 5.422 5.510 5.354 5.383 23,618 +0.05(+0.91%)
Jun 29, 2023 5.403 5.471 5.315 5.335 52,418 +0.00(+0.00%)
Jun 28, 2023 5.364 5.403 5.276 5.335 15,934 -0.03(-0.54%)
Jun 27, 2023 5.247 5.452 5.247 5.364 14,040 +0.10(+1.85%)
Jun 26, 2023 5.413 5.529 5.257 5.267 20,014 -0.13(-2.35%)
Jun 23, 2023 5.422 5.609 5.315 5.393 68,821 -0.06(-1.07%)
Jun 22, 2023 5.424 5.507 5.407 5.452 11,738 -0.11(-1.93%)
Jun 21, 2023 5.559 5.612 5.481 5.559 21,208 -0.05(-0.87%)
Jun 20, 2023 5.773 5.812 5.559 5.607 30,536 -0.18(-3.03%)
Jun 16, 2023 5.763 5.841 5.568 5.783 37,615 +0.13(+2.24%)
Jun 15, 2023 5.822 5.831 5.617 5.656 23,226 +0.10(+1.75%)
May 08, 2023 5.626 5.713 5.559 5.559 21,481 -0.14(-2.53%)
May 05, 2023 5.889 5.889 5.645 5.703 19,308 -0.09(-1.50%)
May 04, 2023 5.943 6.078 5.693 5.790 28,346 -0.22(-3.68%)
May 03, 2023 6.030 6.126 5.934 6.011 20,903 +0.24(+4.17%)
May 02, 2023 6.020 6.020 5.607 5.770 50,605 -0.20(-3.38%)
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.