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 )

6.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2007 7.045 7.134 6.664 6.711 105,923 -0.03(-0.40%)
Jul 30, 2007 6.514 6.841 6.262 6.739 151,319 +0.23(+3.56%)
Jul 27, 2007 6.548 6.868 6.433 6.507 118,411 +0.05(+0.74%)
Jul 26, 2007 6.814 6.888 6.371 6.460 176,882 -0.44(-6.41%)
Jul 25, 2007 6.997 7.147 6.861 6.902 66,992 +0.00(+0.00%)
Jul 24, 2007 6.991 7.140 6.861 6.902 109,302 -0.16(-2.31%)
Jul 23, 2007 7.140 7.154 7.031 7.065 58,471 -0.05(-0.67%)
Jul 20, 2007 7.379 7.379 7.011 7.113 80,507 -0.28(-3.78%)
Jul 19, 2007 7.481 7.521 7.181 7.392 109,890 +0.00(+0.00%)
Jul 18, 2007 7.079 7.419 7.059 7.392 115,913 +0.31(+4.32%)
Jul 17, 2007 7.052 7.208 7.045 7.086 53,035 +0.01(+0.19%)
Jul 16, 2007 7.215 7.215 6.943 7.072 110,037 -0.05(-0.76%)
Jul 13, 2007 7.079 7.276 6.997 7.127 89,469 +0.04(+0.58%)
Jul 12, 2007 6.963 7.120 6.882 7.086 73,749 +0.20(+2.87%)
Jul 11, 2007 6.936 7.011 6.841 6.888 86,825 -0.06(-0.88%)
Jul 10, 2007 7.147 7.188 6.888 6.950 85,209 -0.20(-2.76%)
Jul 09, 2007 7.195 7.222 7.079 7.147 48,921 -0.06(-0.85%)
Jul 06, 2007 7.222 7.229 7.127 7.208 74,778 -0.03(-0.47%)
Jul 05, 2007 6.902 7.242 6.882 7.242 116,648 +0.33(+4.72%)
Jul 03, 2007 6.984 7.018 6.902 6.916 33,055 -0.02(-0.29%)
Jul 02, 2007 6.888 7.059 6.820 6.936 89,616 +0.12(+1.70%)
Jun 29, 2007 6.861 6.875 6.766 6.820 134,718 -0.03(-0.40%)
Jun 28, 2007 6.943 6.943 6.711 6.848 86,678 -0.05(-0.69%)
Jun 27, 2007 6.991 7.052 6.752 6.895 215,814 -0.21(-2.97%)
Jun 26, 2007 6.997 7.317 6.997 7.106 138,097 +0.11(+1.56%)
Jun 25, 2007 7.045 7.127 6.950 6.997 115,032 +0.02(+0.29%)
Jun 22, 2007 7.127 7.453 6.916 6.977 297,056 -0.14(-2.01%)
Jun 21, 2007 6.943 7.147 6.943 7.120 103,720 +0.14(+1.95%)
Jun 20, 2007 7.351 7.351 6.977 6.984 143,827 -0.32(-4.38%)
Jun 19, 2007 7.351 7.399 7.304 7.304 98,284 -0.20(-2.72%)
Jun 18, 2007 7.528 7.610 7.419 7.508 73,015 -0.02(-0.27%)
Jun 15, 2007 7.379 7.916 7.195 7.528 329,818 +0.32(+4.44%)
Jun 14, 2007 7.113 7.256 7.113 7.208 25,856 +0.10(+1.34%)
Jun 13, 2007 6.977 7.181 6.936 7.113 42,457 +0.12(+1.65%)
Jun 12, 2007 7.038 7.079 6.977 6.997 70,664 -0.10(-1.34%)
Jun 11, 2007 7.052 7.242 7.038 7.093 49,215 -0.07(-0.95%)
Jun 08, 2007 7.147 7.249 7.086 7.161 33,789 -0.07(-0.94%)
Jun 07, 2007 7.556 7.556 7.079 7.229 146,765 -0.22(-2.93%)
Jun 06, 2007 7.406 7.487 7.385 7.447 70,077 +0.04(+0.55%)
Jun 05, 2007 7.385 7.453 7.270 7.406 94,611 +0.02(+0.28%)
Jun 04, 2007 7.290 7.406 7.202 7.385 41,723 +0.06(+0.84%)
Jun 01, 2007 7.215 7.487 7.181 7.324 59,793 +0.04(+0.56%)
May 31, 2007 7.358 7.358 7.072 7.283 113,416 -0.05(-0.74%)
May 30, 2007 7.147 7.399 7.052 7.338 92,407 +0.18(+2.47%)
May 29, 2007 7.297 7.392 7.059 7.161 97,549 -0.07(-0.94%)
May 25, 2007 7.310 7.358 7.195 7.229 77,422 -0.02(-0.28%)
May 24, 2007 7.365 7.501 7.181 7.249 182,465 -0.22(-3.01%)
May 23, 2007 7.603 7.603 7.433 7.474 52,594 -0.12(-1.52%)
May 22, 2007 7.487 7.658 7.453 7.590 154,698 +0.14(+1.92%)
May 21, 2007 7.249 7.453 7.242 7.447 94,905 +0.22(+3.01%)
May 18, 2007 7.195 7.276 7.113 7.229 59,646 +0.03(+0.47%)
May 17, 2007 7.215 7.222 7.052 7.195 121,790 -0.05(-0.75%)
May 16, 2007 7.188 7.256 6.970 7.249 193,689 +0.07(+0.95%)
May 15, 2007 7.528 7.528 7.161 7.181 123,993 -0.34(-4.52%)
May 14, 2007 7.971 8.025 7.494 7.521 83,005 -0.48(-6.04%)
May 11, 2007 7.698 8.107 7.698 8.005 92,995 +0.32(+4.16%)
May 10, 2007 8.297 8.297 7.637 7.685 88,294 -0.61(-7.38%)
May 09, 2007 8.223 8.304 8.012 8.297 32,173 +0.07(+0.91%)
May 08, 2007 8.284 8.284 8.005 8.223 50,390 -0.06(-0.74%)
May 07, 2007 8.168 8.406 8.127 8.284 37,903 +0.04(+0.50%)
May 04, 2007 8.209 8.352 8.182 8.243 40,547 -0.14(-1.62%)
May 03, 2007 8.148 8.379 8.093 8.379 69,195 +0.25(+3.01%)
May 02, 2007 8.025 8.440 7.957 8.134 136,481 +0.07(+0.84%)
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.