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 )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.010 7.280 6.990 7.270 46,683 +0.28(+4.01%)
May 16, 2024 6.750 7.000 6.750 6.990 42,585 +0.21(+3.10%)
May 15, 2024 6.630 6.780 6.520 6.780 41,885 +0.16(+2.42%)
May 14, 2024 6.500 6.860 6.280 6.620 99,490 +0.12(+1.85%)
May 13, 2024 7.750 7.770 6.500 6.500 203,190 -1.38(-17.51%)
May 10, 2024 8.540 8.580 7.830 7.880 56,135 -0.73(-8.48%)
May 09, 2024 8.640 8.690 8.360 8.610 55,339 -0.06(-0.69%)
May 08, 2024 8.920 8.930 8.530 8.670 54,234 -0.20(-2.25%)
May 07, 2024 8.810 8.920 8.761 8.870 36,722 +0.05(+0.57%)
May 06, 2024 8.360 8.820 8.118 8.820 84,929 +0.58(+7.04%)
May 03, 2024 8.100 8.350 8.100 8.240 60,642 +0.20(+2.49%)
May 02, 2024 7.940 8.240 7.800 8.040 23,095 +0.04(+0.50%)
May 01, 2024 8.160 8.349 7.990 8.000 24,257 -0.21(-2.56%)
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%)
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.