Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.747 -0.143 (-2.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 11, 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 (%)
Dec 31, 2012 9.048 9.087 8.878 8.916 35,674 -0.16(-1.72%)
Dec 28, 2012 8.581 9.173 8.581 9.071 45,835 +0.44(+5.05%)
Dec 27, 2012 8.557 8.682 8.425 8.635 16,095 +0.11(+1.28%)
Dec 26, 2012 8.456 8.581 8.410 8.526 40,425 +0.03(+0.37%)
Dec 24, 2012 8.845 8.845 8.441 8.495 27,464 -0.39(-4.38%)
Dec 21, 2012 9.071 9.071 8.822 8.884 172,011 -0.27(-2.98%)
Dec 20, 2012 9.173 9.258 9.087 9.157 23,113 +0.02(+0.17%)
Dec 19, 2012 9.071 9.305 8.970 9.141 49,345 +0.10(+1.12%)
Dec 18, 2012 9.017 9.173 8.978 9.040 32,620 +0.02(+0.26%)
Dec 17, 2012 8.760 9.063 8.760 9.017 66,390 +0.31(+3.58%)
Dec 14, 2012 8.713 8.822 8.666 8.705 24,389 +0.04(+0.45%)
Dec 13, 2012 8.550 8.861 8.542 8.666 26,389 +0.10(+1.18%)
Dec 12, 2012 8.184 8.635 8.176 8.565 46,692 +0.37(+4.56%)
Dec 11, 2012 8.215 8.261 8.137 8.191 24,028 +0.07(+0.86%)
Dec 10, 2012 8.145 8.145 8.075 8.121 23,920 +0.00(+0.00%)
Dec 07, 2012 8.215 8.215 8.098 8.121 14,787 -0.08(-0.95%)
Dec 06, 2012 8.215 8.230 8.145 8.199 11,148 +0.01(+0.09%)
Dec 05, 2012 8.168 8.215 8.123 8.191 19,951 +0.07(+0.81%)
Dec 04, 2012 8.233 8.233 8.079 8.125 26,085 -0.11(-1.31%)
Nov 30, 2012 8.225 8.233 8.151 8.233 23,704 -0.01(-0.09%)
Nov 29, 2012 8.148 8.286 8.148 8.241 21,276 +0.15(+1.81%)
Nov 28, 2012 8.033 8.095 8.033 8.094 11,373 +0.05(+0.67%)
Nov 27, 2012 8.025 8.144 7.950 8.041 36,416 +0.03(+0.38%)
Nov 26, 2012 8.064 8.064 7.964 8.010 20,316 -0.07(-0.86%)
Nov 23, 2012 7.948 8.093 7.948 8.079 11,971 +0.14(+1.74%)
Nov 21, 2012 7.925 7.971 7.884 7.941 5,870 +0.02(+0.29%)
Nov 20, 2012 7.933 7.941 7.848 7.917 12,778 -0.05(-0.68%)
Nov 19, 2012 7.833 7.971 7.787 7.971 17,343 +0.20(+2.57%)
Nov 16, 2012 7.741 7.833 7.710 7.771 29,160 +0.01(+0.10%)
Nov 15, 2012 7.756 7.825 7.694 7.764 22,568 -0.01(-0.10%)
Nov 14, 2012 8.041 8.048 7.733 7.771 64,881 -0.27(-3.35%)
Nov 13, 2012 7.848 8.086 7.848 8.041 34,346 +0.01(+0.10%)
Nov 12, 2012 7.848 8.098 7.848 8.033 35,796 +0.23(+2.96%)
Nov 09, 2012 8.018 8.041 7.771 7.802 30,019 -0.18(-2.31%)
Nov 08, 2012 8.033 8.310 7.971 7.987 21,266 -0.04(-0.48%)
Nov 07, 2012 8.433 8.433 8.025 8.025 38,697 -0.47(-5.53%)
Nov 06, 2012 8.271 8.602 8.271 8.495 23,218 +0.18(+2.13%)
Nov 05, 2012 8.094 8.448 8.094 8.318 39,325 +0.22(+2.76%)
Nov 02, 2012 8.194 8.194 8.041 8.094 28,210 +0.02(+0.19%)
Nov 01, 2012 7.864 8.102 7.856 8.079 15,971 +0.25(+3.24%)
Oct 31, 2012 7.879 7.899 7.771 7.825 9,248 -0.08(-0.97%)
Oct 26, 2012 8.064 7.902 7.902 7.902 15,076 -0.18(-2.19%)
Oct 25, 2012 8.079 8.141 8.056 8.079 8,838 +0.08(+1.06%)
Oct 24, 2012 8.018 8.033 7.904 7.994 10,011 -0.02(-0.19%)
Oct 23, 2012 8.018 8.087 7.864 8.010 52,140 -0.21(-2.53%)
Oct 19, 2012 8.310 8.314 8.164 8.218 18,672 -0.14(-1.66%)
Oct 18, 2012 8.448 8.464 8.310 8.356 29,651 -0.11(-1.27%)
Oct 17, 2012 8.456 8.495 8.433 8.464 21,111 +0.00(+0.00%)
Oct 16, 2012 8.641 8.641 8.364 8.464 34,122 -0.10(-1.17%)
Oct 15, 2012 8.570 8.602 8.556 8.564 14,605 +0.01(+0.09%)
Oct 12, 2012 8.572 8.625 8.556 8.556 18,501 -0.02(-0.18%)
Oct 11, 2012 8.625 8.625 8.564 8.572 18,595 +0.01(+0.09%)
Oct 10, 2012 8.648 8.648 8.564 8.564 14,709 -0.02(-0.27%)
Oct 09, 2012 8.656 8.729 8.587 8.587 7,534 -0.04(-0.45%)
Oct 08, 2012 8.741 8.741 8.587 8.625 14,461 -0.13(-1.49%)
Oct 05, 2012 8.956 8.979 8.741 8.756 23,006 -0.18(-2.07%)
Oct 04, 2012 8.910 8.941 8.856 8.941 15,261 +0.08(+0.87%)
Oct 03, 2012 8.887 8.902 8.756 8.864 8,320 +0.04(+0.44%)
Oct 02, 2012 8.718 8.833 8.658 8.825 15,916 +0.12(+1.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.