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 )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2020 4.049 4.049 4.049 19,050 +0.13(+3.24%)
Dec 30, 2020 3.829 3.931 3.778 3.922 19,050 +0.12(+3.12%)
Dec 29, 2020 3.880 3.880 3.744 3.804 20,744 -0.08(-1.97%)
Dec 28, 2020 3.863 3.897 3.854 3.880 18,706 +0.03(+0.66%)
Dec 24, 2020 3.943 3.943 3.854 3.854 3,541 -0.16(-4.01%)
Dec 23, 2020 3.981 4.032 3.854 4.015 21,775 +0.03(+0.85%)
Dec 22, 2020 3.863 3.981 3.863 3.981 16,414 +0.08(+2.17%)
Dec 21, 2020 3.931 3.931 3.820 3.897 23,878 -0.14(-3.56%)
Dec 18, 2020 4.075 4.134 4.007 4.041 48,282 -0.03(-0.62%)
Dec 17, 2020 4.066 4.108 4.049 4.066 11,246 +0.01(+0.21%)
Dec 16, 2020 4.066 4.108 3.980 4.058 30,523 +0.03(+0.63%)
Dec 15, 2020 4.075 4.108 3.880 4.032 43,969 -0.03(-0.83%)
Dec 14, 2020 4.193 4.269 4.066 4.066 30,435 -0.15(-3.61%)
Dec 11, 2020 4.202 4.252 4.142 4.219 20,776 +0.02(+0.40%)
Dec 10, 2020 4.269 4.363 4.195 4.202 32,500 -0.08(-1.78%)
Dec 09, 2020 4.498 4.514 4.278 4.278 29,715 -0.14(-3.26%)
Dec 08, 2020 4.202 4.447 4.202 4.422 33,058 +0.16(+3.78%)
Dec 07, 2020 4.346 4.361 4.227 4.261 34,823 -0.13(-2.90%)
Dec 04, 2020 4.252 4.574 4.252 4.388 81,453 +0.14(+3.19%)
Dec 03, 2020 4.142 4.447 4.142 4.252 82,659 +0.25(+6.36%)
Dec 02, 2020 3.922 4.015 3.920 3.998 10,139 +0.08(+1.94%)
Dec 01, 2020 4.108 4.139 3.919 3.922 8,004 -0.04(-1.07%)
Nov 30, 2020 4.151 4.151 3.964 3.964 27,704 -0.20(-4.88%)
Nov 27, 2020 4.109 4.191 3.949 4.168 18,089 +0.06(+1.43%)
Nov 25, 2020 4.193 4.252 4.092 4.109 21,421 -0.03(-0.81%)
Nov 24, 2020 3.949 4.210 3.949 4.143 37,749 +0.24(+6.25%)
Nov 23, 2020 3.604 3.958 3.604 3.899 33,022 +0.35(+9.95%)
Nov 20, 2020 3.655 3.739 3.546 3.546 28,443 -0.20(-5.38%)
Nov 19, 2020 3.731 3.795 3.706 3.748 8,949 -0.01(-0.22%)
Nov 18, 2020 3.916 4.058 3.756 3.756 18,715 -0.19(-4.89%)
Nov 17, 2020 4.017 4.075 3.949 3.949 21,854 -0.10(-2.49%)
Nov 16, 2020 3.991 4.117 3.978 4.050 47,798 +0.15(+3.88%)
Nov 13, 2020 3.815 3.979 3.815 3.899 8,092 +0.19(+5.22%)
Nov 12, 2020 4.012 4.012 3.664 3.706 36,721 -0.37(-9.07%)
Nov 11, 2020 4.285 4.285 4.067 4.075 23,916 -0.15(-3.58%)
Nov 10, 2020 4.059 4.403 3.900 4.227 109,512 +0.22(+5.45%)
Nov 09, 2020 3.907 4.092 3.777 4.008 46,546 +0.38(+10.42%)
Nov 06, 2020 3.647 3.725 3.630 3.630 6,664 -0.11(-2.92%)
Nov 05, 2020 3.655 3.781 3.634 3.739 10,895 +0.11(+3.01%)
Nov 04, 2020 3.773 3.781 3.605 3.630 16,613 -0.28(-7.10%)
Nov 03, 2020 3.907 3.924 3.773 3.907 46,001 +0.13(+3.56%)
Nov 02, 2020 3.504 3.790 3.504 3.773 13,878 +0.29(+8.45%)
Oct 30, 2020 3.479 3.512 3.479 3.479 11,543 -0.13(-3.72%)
Oct 29, 2020 3.496 3.651 3.470 3.613 9,940 -0.05(-1.38%)
Oct 28, 2020 3.638 3.790 3.495 3.664 40,780 -0.05(-1.36%)
Oct 27, 2020 3.806 3.807 3.706 3.714 28,900 -0.08(-2.00%)
Oct 26, 2020 3.790 3.823 3.622 3.790 18,035 -0.10(-2.59%)
Oct 23, 2020 3.974 4.092 3.890 3.890 14,519 -0.02(-0.43%)
Oct 22, 2020 4.008 4.008 3.907 3.907 16,781 -0.10(-2.52%)
Oct 21, 2020 3.991 4.084 3.974 4.008 8,866 -0.02(-0.42%)
Oct 20, 2020 4.109 4.109 3.974 4.025 10,228 -0.05(-1.24%)
Oct 19, 2020 4.235 4.235 4.075 4.075 5,820 -0.10(-2.41%)
Oct 16, 2020 4.176 4.373 4.067 4.176 25,943 -0.03(-0.60%)
Oct 15, 2020 4.227 4.235 3.991 4.201 33,533 -0.03(-0.60%)
Oct 14, 2020 4.168 4.277 4.126 4.227 14,181 +0.07(+1.62%)
Oct 13, 2020 4.269 4.269 4.113 4.159 12,226 -0.11(-2.56%)
Oct 12, 2020 4.101 4.453 4.050 4.269 30,853 +0.17(+4.10%)
Oct 09, 2020 4.495 4.495 4.059 4.101 35,583 -0.39(-8.79%)
Oct 08, 2020 4.210 4.537 4.159 4.495 55,740 +0.34(+8.08%)
Oct 07, 2020 3.983 4.302 3.983 4.159 89,564 +0.30(+7.84%)
Oct 06, 2020 3.773 4.084 3.773 3.857 96,401 +0.17(+4.56%)
Oct 05, 2020 3.622 3.697 3.580 3.689 17,177 +0.12(+3.29%)
Oct 02, 2020 3.605 3.605 3.529 3.571 20,588 -0.03(-0.70%)
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.