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 )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 8.944 9.089 8.944 8.982 14,752 -0.11(-1.17%)
Jul 30, 2012 8.937 9.112 8.845 9.089 15,259 +0.11(+1.27%)
Jul 27, 2012 8.739 9.112 8.511 8.975 45,213 +0.29(+3.33%)
Jul 26, 2012 8.792 8.838 8.648 8.686 6,335 +0.01(+0.09%)
Jul 25, 2012 8.899 8.914 8.648 8.678 28,196 -0.13(-1.47%)
Jul 24, 2012 8.838 9.050 8.716 8.807 28,940 +0.04(+0.43%)
Jul 23, 2012 8.914 8.922 8.389 8.769 27,267 -0.27(-3.03%)
Jul 20, 2012 9.348 9.424 9.036 9.043 33,309 -0.35(-3.73%)
Jul 19, 2012 9.459 9.515 9.371 9.394 4,931 -0.06(-0.64%)
Jul 18, 2012 9.416 9.531 9.366 9.454 12,286 -0.02(-0.24%)
Jul 17, 2012 9.447 9.553 9.394 9.477 13,940 +0.02(+0.24%)
Jul 16, 2012 9.576 9.622 9.378 9.454 18,405 -0.12(-1.27%)
Jul 13, 2012 9.356 9.607 9.356 9.576 27,129 +0.14(+1.53%)
Jul 12, 2012 9.203 9.500 9.203 9.432 14,387 +0.12(+1.31%)
Jul 11, 2012 9.454 9.484 9.241 9.310 14,693 -0.11(-1.13%)
Jul 10, 2012 9.363 9.493 9.317 9.416 13,765 +0.07(+0.73%)
Jul 09, 2012 9.211 9.378 9.188 9.348 7,560 +0.08(+0.82%)
Jul 06, 2012 9.317 9.439 9.142 9.272 17,222 -0.16(-1.69%)
Jul 05, 2012 9.477 9.500 9.333 9.432 19,153 +0.02(+0.16%)
Jul 03, 2012 9.394 9.485 9.378 9.416 19,003 -0.08(-0.88%)
Jul 02, 2012 9.576 9.576 9.211 9.500 31,564 +0.01(+0.08%)
Jun 29, 2012 9.523 9.584 9.378 9.493 29,139 +0.11(+1.14%)
Jun 28, 2012 9.310 9.485 9.226 9.386 10,557 -0.08(-0.80%)
Jun 27, 2012 9.386 9.652 9.371 9.462 18,322 +0.05(+0.57%)
Jun 26, 2012 9.363 9.508 9.150 9.409 7,547 +0.08(+0.90%)
Jun 25, 2012 9.021 9.439 8.944 9.325 19,831 +0.24(+2.68%)
Jun 22, 2012 9.074 9.188 9.043 9.081 241,167 +0.05(+0.51%)
Jun 21, 2012 9.325 9.454 9.036 9.036 23,163 -0.39(-4.12%)
Jun 20, 2012 9.409 9.477 9.158 9.424 37,046 -0.09(-0.96%)
Jun 19, 2012 9.188 9.630 9.188 9.515 21,942 +0.24(+2.54%)
Jun 18, 2012 9.333 9.394 9.112 9.279 17,025 -0.18(-1.85%)
Jun 15, 2012 9.439 9.485 9.173 9.454 43,199 +0.00(+0.00%)
Jun 14, 2012 9.279 9.599 9.180 9.454 17,632 +0.24(+2.56%)
Jun 13, 2012 9.477 9.556 9.173 9.218 15,268 -0.22(-2.34%)
Jun 12, 2012 9.706 9.706 9.409 9.439 21,084 -0.27(-2.75%)
Jun 11, 2012 9.820 9.904 9.584 9.706 57,099 +0.02(+0.24%)
Jun 08, 2012 9.447 9.824 9.447 9.683 24,520 +0.08(+0.79%)
Jun 07, 2012 9.485 9.698 9.333 9.607 33,251 +0.21(+2.23%)
Jun 06, 2012 9.217 9.465 9.186 9.397 23,373 +0.27(+2.97%)
Jun 05, 2012 9.322 9.465 9.119 9.126 32,060 -0.22(-2.34%)
Jun 04, 2012 9.563 9.744 9.269 9.345 20,057 -0.16(-1.67%)
Jun 01, 2012 9.021 9.586 9.021 9.503 34,283 +0.29(+3.19%)
May 31, 2012 9.224 9.352 9.194 9.209 16,340 -0.04(-0.41%)
May 30, 2012 9.345 9.472 9.043 9.247 31,543 -0.17(-1.84%)
May 29, 2012 9.397 9.541 9.397 9.420 15,785 +0.10(+1.05%)
May 25, 2012 9.503 9.525 9.194 9.322 19,181 -0.17(-1.83%)
May 24, 2012 9.601 9.601 9.307 9.495 27,208 -0.08(-0.79%)
May 23, 2012 9.330 9.616 9.201 9.571 22,117 +0.11(+1.20%)
May 22, 2012 9.571 9.669 9.284 9.458 40,790 -0.22(-2.26%)
May 21, 2012 9.375 9.758 9.081 9.676 30,793 +0.42(+4.56%)
May 18, 2012 8.908 9.503 8.908 9.254 35,768 +0.29(+3.28%)
May 17, 2012 9.593 9.743 8.546 8.960 104,728 -0.42(-4.50%)
May 16, 2012 9.834 9.834 9.345 9.382 36,390 -0.38(-3.86%)
May 15, 2012 9.804 9.834 9.654 9.759 30,663 +0.02(+0.15%)
May 14, 2012 9.767 9.947 9.646 9.744 33,054 +0.01(+0.08%)
May 11, 2012 10.05 10.34 9.684 9.736 147,321 -0.31(-3.08%)
May 10, 2012 9.895 10.16 9.646 10.05 111,191 +0.29(+2.93%)
May 09, 2012 10.21 10.24 9.721 9.759 33,211 -0.50(-4.85%)
May 08, 2012 10.17 10.29 10.12 10.26 72,638 +0.05(+0.44%)
May 07, 2012 10.02 10.26 9.956 10.21 23,612 +0.04(+0.37%)
May 04, 2012 10.34 10.36 9.834 10.17 76,560 -0.18(-1.75%)
May 03, 2012 10.41 10.70 10.08 10.35 58,382 -0.02(-0.22%)
May 02, 2012 10.24 10.81 10.24 10.38 47,075 +0.12(+1.18%)
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.