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 30, 2021 5.126 5.255 5.126 5.195 15,526 +0.04(+0.84%)
Jul 29, 2021 5.281 5.350 5.143 5.152 32,742 -0.11(-2.13%)
Jul 28, 2021 5.221 5.359 5.221 5.264 16,534 -0.01(-0.16%)
Jul 27, 2021 5.324 5.474 5.165 5.273 20,659 -0.16(-2.86%)
Jul 26, 2021 5.333 5.504 5.333 5.428 10,585 +0.06(+1.12%)
Jul 23, 2021 5.264 5.367 5.264 5.367 10,408 +0.09(+1.80%)
Jul 22, 2021 5.505 5.604 5.273 5.273 20,823 -0.27(-4.82%)
Jul 21, 2021 5.385 5.660 5.385 5.540 30,144 +0.13(+2.39%)
Jul 20, 2021 5.428 5.798 5.410 5.410 36,925 +0.00(+0.00%)
Jul 19, 2021 5.419 5.591 5.281 5.410 58,610 +0.01(+0.16%)
Jul 16, 2021 5.755 5.824 5.385 5.402 32,692 -0.26(-4.57%)
Jul 15, 2021 5.755 5.755 5.591 5.660 18,309 -0.09(-1.50%)
Jul 14, 2021 5.850 5.850 5.574 5.746 12,346 -0.01(-0.15%)
Jul 13, 2021 5.967 5.967 5.591 5.755 19,590 -0.09(-1.62%)
Jul 12, 2021 5.876 5.884 5.725 5.850 28,234 +0.15(+2.57%)
Jul 09, 2021 5.617 5.764 5.617 5.703 13,059 +0.18(+3.28%)
Jul 08, 2021 5.557 5.634 5.428 5.522 37,414 -0.04(-0.77%)
Jul 07, 2021 6.022 6.031 5.410 5.566 59,983 -0.39(-6.51%)
Jul 06, 2021 5.505 6.505 5.471 5.953 215,731 +0.54(+10.03%)
Jul 02, 2021 5.436 5.505 5.385 5.410 23,006 -0.03(-0.48%)
Jul 01, 2021 5.540 5.738 5.428 5.436 40,890 -0.16(-2.92%)
Jun 30, 2021 5.893 5.893 5.600 5.600 27,167 -0.24(-4.13%)
Jun 29, 2021 5.824 5.945 5.772 5.841 22,843 -0.03(-0.44%)
Jun 28, 2021 6.022 6.022 5.815 5.867 39,798 -0.23(-3.81%)
Jun 25, 2021 6.263 6.367 5.945 6.100 140,802 -0.15(-2.34%)
Jun 24, 2021 6.224 6.332 6.190 6.246 18,054 -0.07(-1.09%)
Jun 23, 2021 6.263 6.470 6.263 6.315 34,080 +0.07(+1.10%)
Jun 22, 2021 6.487 6.487 6.169 6.246 23,749 -0.18(-2.81%)
Jun 21, 2021 6.384 6.487 6.306 6.427 39,750 +0.02(+0.27%)
Jun 18, 2021 6.332 6.522 6.220 6.410 51,817 -0.04(-0.67%)
Jun 17, 2021 6.401 6.582 6.375 6.453 27,576 -0.03(-0.53%)
Jun 16, 2021 6.522 6.574 6.401 6.487 35,813 -0.08(-1.18%)
Jun 15, 2021 6.651 6.660 6.505 6.565 26,225 -0.13(-1.93%)
Jun 14, 2021 6.642 6.788 6.470 6.694 29,543 +0.06(+0.91%)
Jun 11, 2021 6.565 6.634 6.303 6.634 23,567 +0.29(+4.62%)
Jun 10, 2021 6.229 6.548 6.229 6.341 23,469 -0.13(-2.00%)
Jun 09, 2021 6.418 6.871 6.408 6.470 89,973 +0.03(+0.54%)
Jun 08, 2021 6.530 6.530 6.321 6.436 29,441 -0.03(-0.40%)
Jun 07, 2021 6.212 6.505 6.160 6.462 37,727 +0.22(+3.59%)
Jun 04, 2021 6.479 6.513 6.186 6.238 44,017 -0.31(-4.74%)
Jun 03, 2021 6.394 6.573 6.334 6.548 39,094 +0.15(+2.41%)
Jun 02, 2021 6.360 6.471 6.283 6.394 29,739 +0.03(+0.54%)
Jun 01, 2021 6.223 6.454 6.206 6.360 30,313 +0.17(+2.76%)
May 28, 2021 6.206 6.223 6.129 6.189 18,221 -0.01(-0.14%)
May 27, 2021 6.351 6.505 6.159 6.197 19,340 -0.09(-1.36%)
May 26, 2021 6.334 6.338 6.240 6.283 21,557 -0.17(-2.65%)
May 25, 2021 6.496 6.691 6.283 6.454 51,109 -0.04(-0.66%)
May 24, 2021 6.496 6.761 6.325 6.496 62,496 +0.17(+2.70%)
May 21, 2021 6.377 6.411 6.052 6.325 17,665 +0.05(+0.82%)
May 20, 2021 6.231 6.300 6.047 6.274 17,567 +0.15(+2.37%)
May 19, 2021 6.266 6.362 6.035 6.129 18,996 -0.22(-3.50%)
May 18, 2021 6.565 6.565 6.280 6.351 11,496 -0.18(-2.75%)
May 17, 2021 6.582 6.590 6.347 6.531 25,112 -0.05(-0.78%)
May 14, 2021 6.317 6.633 6.259 6.582 29,899 +0.32(+5.19%)
May 13, 2021 6.103 6.274 6.052 6.257 28,328 +0.16(+2.66%)
May 12, 2021 6.052 6.146 5.984 6.095 28,615 +0.03(+0.42%)
May 11, 2021 5.813 6.189 5.770 6.069 33,988 +0.06(+1.00%)
May 10, 2021 6.086 6.159 5.949 6.009 27,038 -0.07(-1.13%)
May 07, 2021 6.137 6.137 5.856 6.078 30,757 -0.09(-1.39%)
May 06, 2021 6.599 6.606 6.026 6.163 36,771 -0.42(-6.36%)
May 05, 2021 6.548 6.607 6.360 6.582 50,012 +0.03(+0.52%)
May 04, 2021 6.308 6.622 6.308 6.548 54,113 +0.25(+3.93%)
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.