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 )

7.350 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 5.647 5.655 5.499 5.532 19,109 -0.11(-1.90%)
Jul 30, 2015 5.705 5.705 5.631 5.639 7,102 -0.06(-1.01%)
Jul 29, 2015 5.590 5.746 5.590 5.696 23,157 +0.15(+2.67%)
Jul 28, 2015 5.606 5.672 5.516 5.548 9,217 -0.02(-0.44%)
Jul 27, 2015 5.524 5.614 5.524 5.573 11,641 +0.08(+1.50%)
Jul 24, 2015 5.614 5.614 5.277 5.491 34,953 -0.15(-2.62%)
Jul 23, 2015 5.598 5.647 5.573 5.639 6,576 -0.11(-1.86%)
Jul 22, 2015 5.795 5.828 5.680 5.746 5,638 -0.11(-1.83%)
Jul 21, 2015 5.820 5.885 5.812 5.853 38,822 +0.07(+1.14%)
Jul 20, 2015 5.918 5.927 5.754 5.787 29,928 -0.16(-2.76%)
Jul 17, 2015 5.910 6.001 5.836 5.951 19,248 +0.00(+0.00%)
Jul 16, 2015 5.935 6.025 5.910 5.951 6,131 -0.02(-0.28%)
Jul 15, 2015 6.140 6.214 5.927 5.968 9,526 -0.16(-2.68%)
Jul 14, 2015 6.165 6.296 6.042 6.132 27,565 +0.07(+1.08%)
Jul 13, 2015 5.981 6.132 5.869 6.066 11,020 +0.12(+1.93%)
Jul 10, 2015 6.009 6.009 5.844 5.951 6,372 -0.02(-0.28%)
Jul 09, 2015 5.935 5.984 5.820 5.968 17,793 +0.07(+1.26%)
Jul 08, 2015 6.116 6.157 5.820 5.894 12,749 -0.12(-2.05%)
Jul 07, 2015 5.993 6.033 5.828 6.017 16,642 +0.06(+0.97%)
Jul 06, 2015 5.885 6.124 5.795 5.959 65,567 -0.06(-0.96%)
Jul 02, 2015 6.091 6.017 6.017 6.017 17,639 -0.02(-0.27%)
Jul 01, 2015 6.223 6.255 5.910 6.033 18,003 -0.06(-0.94%)
Jun 30, 2015 6.181 6.206 6.033 6.091 21,358 -0.06(-0.94%)
Jun 29, 2015 6.288 6.288 6.091 6.149 40,328 -0.05(-0.80%)
Jun 26, 2015 6.124 6.206 6.009 6.198 70,771 +0.08(+1.34%)
Jun 25, 2015 6.091 6.140 6.042 6.116 26,385 +0.03(+0.54%)
Jun 24, 2015 6.157 6.165 6.033 6.083 17,163 -0.04(-0.67%)
Jun 23, 2015 6.075 6.165 5.980 6.124 31,633 +0.04(+0.68%)
Jun 22, 2015 6.120 6.165 6.009 6.083 64,486 +0.00(+0.00%)
Jun 19, 2015 5.992 6.132 5.902 6.083 185,335 +0.14(+2.35%)
Jun 18, 2015 5.885 5.984 5.869 5.943 24,531 +0.11(+1.83%)
Jun 17, 2015 5.803 5.910 5.803 5.836 19,495 -0.05(-0.84%)
Jun 16, 2015 6.033 6.033 5.729 5.885 67,898 -0.02(-0.28%)
Jun 15, 2015 5.713 6.083 5.713 5.902 115,532 +0.18(+3.16%)
Jun 12, 2015 5.877 5.959 5.705 5.721 46,204 -0.16(-2.66%)
Jun 11, 2015 5.902 6.009 5.697 5.877 56,668 -0.03(-0.56%)
Jun 10, 2015 5.803 5.984 5.803 5.910 33,406 +0.04(+0.70%)
Jun 09, 2015 5.902 6.025 5.762 5.869 14,877 -0.11(-1.79%)
Jun 08, 2015 6.296 6.296 5.836 5.976 42,733 -0.36(-5.71%)
Jun 05, 2015 6.214 6.338 6.206 6.338 10,793 +0.10(+1.58%)
Jun 04, 2015 6.288 6.411 6.190 6.239 40,394 -0.17(-2.69%)
Jun 03, 2015 6.403 6.584 6.321 6.412 19,852 -0.05(-0.76%)
Jun 02, 2015 6.329 6.609 6.313 6.461 25,867 +0.07(+1.16%)
Jun 01, 2015 6.535 6.683 6.338 6.387 22,502 -0.16(-2.39%)
May 29, 2015 6.707 6.773 6.461 6.543 20,508 -0.12(-1.85%)
May 28, 2015 6.520 6.666 6.520 6.666 7,278 +0.03(+0.50%)
May 27, 2015 6.683 6.707 6.584 6.634 22,876 +0.07(+1.00%)
May 26, 2015 6.247 6.781 6.231 6.568 77,656 +0.21(+3.23%)
May 22, 2015 6.058 6.362 6.362 6.362 56,934 +0.31(+5.16%)
May 21, 2015 5.925 6.058 5.925 6.050 5,906 +0.07(+1.24%)
May 20, 2015 5.992 5.992 5.836 5.976 14,130 +0.03(+0.55%)
May 19, 2015 6.058 6.083 5.885 5.943 12,821 -0.16(-2.56%)
May 18, 2015 5.894 6.140 5.894 6.099 11,798 +0.13(+2.20%)
May 15, 2015 6.083 6.116 5.779 5.968 14,396 -0.15(-2.42%)
May 14, 2015 5.951 6.132 5.951 6.116 11,245 +0.16(+2.76%)
May 13, 2015 6.017 6.017 5.799 5.951 8,423 +0.02(+0.42%)
May 12, 2015 5.803 5.974 5.799 5.927 15,228 +0.10(+1.69%)
May 11, 2015 6.050 6.148 5.779 5.828 12,664 -0.20(-3.27%)
May 08, 2015 6.050 6.199 5.869 6.025 10,287 +0.11(+1.81%)
May 07, 2015 6.033 6.033 5.820 5.918 10,772 -0.06(-0.96%)
May 06, 2015 6.033 6.033 5.820 5.976 17,929 +0.04(+0.69%)
May 05, 2015 5.918 6.083 5.754 5.935 41,033 -0.04(-0.69%)
May 04, 2015 6.181 6.272 5.951 5.976 6,726 -0.16(-2.68%)
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.