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 )

7.270 +0.020 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Aug 30, 2013 9.005 9.005 8.764 8.788 21,717 -0.20(-2.24%)
Aug 29, 2013 8.884 9.005 8.884 8.989 5,942 +0.12(+1.36%)
Aug 28, 2013 8.852 8.932 8.844 8.868 10,578 +0.02(+0.27%)
Aug 27, 2013 9.037 9.085 8.820 8.844 14,542 -0.35(-3.76%)
Aug 26, 2013 9.198 9.246 9.133 9.190 2,880 -0.02(-0.26%)
Aug 23, 2013 9.182 9.214 9.150 9.214 3,427 +0.03(+0.35%)
Aug 22, 2013 8.957 9.187 8.957 9.182 4,764 +0.15(+1.69%)
Aug 21, 2013 8.997 9.158 8.860 9.029 13,873 -0.02(-0.27%)
Aug 20, 2013 8.803 9.158 8.796 9.053 13,798 +0.23(+2.64%)
Aug 19, 2013 8.828 8.997 8.780 8.820 10,536 +0.05(+0.55%)
Aug 16, 2013 8.635 8.844 8.587 8.772 23,032 +0.12(+1.39%)
Aug 15, 2013 8.844 8.892 8.651 8.651 19,266 -0.26(-2.89%)
Aug 14, 2013 8.940 8.941 8.860 8.908 2,757 -0.10(-1.16%)
Aug 13, 2013 8.804 9.013 8.788 9.013 8,947 +0.14(+1.54%)
Aug 12, 2013 8.611 8.876 8.603 8.876 16,211 +0.27(+3.08%)
Aug 09, 2013 8.908 8.924 8.587 8.611 28,432 -0.31(-3.43%)
Aug 08, 2013 9.182 9.182 8.804 8.916 21,053 -0.23(-2.46%)
Aug 07, 2013 9.174 9.198 9.133 9.141 6,401 -0.02(-0.18%)
Aug 06, 2013 9.045 9.236 8.965 9.158 11,125 +0.05(+0.53%)
Aug 05, 2013 9.093 9.238 8.852 9.109 10,366 -0.02(-0.26%)
Aug 02, 2013 9.158 9.222 9.013 9.133 12,299 -0.02(-0.18%)
Aug 01, 2013 9.093 9.182 9.013 9.150 13,604 +0.23(+2.61%)
Jul 31, 2013 8.916 9.076 8.756 8.916 19,896 -0.03(-0.36%)
Jul 30, 2013 9.174 9.174 8.699 8.949 25,088 -0.14(-1.59%)
Jul 29, 2013 8.820 9.246 8.675 9.093 47,808 +0.24(+2.72%)
Jul 26, 2013 8.836 8.924 8.691 8.852 18,089 -0.07(-0.81%)
Jul 25, 2013 8.699 8.932 8.643 8.924 14,583 +0.14(+1.65%)
Jul 24, 2013 8.932 8.932 8.651 8.780 12,754 -0.11(-1.27%)
Jul 23, 2013 8.916 8.916 8.780 8.892 14,259 -0.01(-0.09%)
Jul 22, 2013 8.884 8.900 8.780 8.900 13,664 +0.09(+1.00%)
Jul 19, 2013 8.723 8.836 8.611 8.812 22,313 +0.08(+0.92%)
Jul 18, 2013 8.804 8.812 8.627 8.731 14,595 +0.00(+0.05%)
Jul 17, 2013 8.571 8.739 8.418 8.727 29,383 +0.23(+2.70%)
Jul 16, 2013 8.571 8.571 8.321 8.498 19,131 -0.02(-0.28%)
Jul 15, 2013 8.563 8.566 8.474 8.522 20,799 -0.01(-0.09%)
Jul 12, 2013 8.579 8.603 8.442 8.530 36,093 -0.08(-0.93%)
Jul 11, 2013 8.683 8.683 8.563 8.611 16,394 +0.02(+0.19%)
Jul 10, 2013 8.651 8.691 8.595 8.595 14,720 -0.09(-1.02%)
Jul 09, 2013 8.788 8.707 8.643 8.683 13,706 +0.00(+0.00%)
Jul 08, 2013 8.796 8.804 8.667 8.683 10,385 -0.10(-1.19%)
Jul 05, 2013 8.892 8.892 8.739 8.788 7,849 +0.09(+1.02%)
Jul 03, 2013 8.804 8.804 8.667 8.699 5,288 -0.15(-1.73%)
Jul 02, 2013 9.190 9.190 8.852 8.852 22,143 -0.27(-2.91%)
Jul 01, 2013 9.133 9.230 9.077 9.117 25,288 +0.03(+0.35%)
Jun 28, 2013 8.997 9.085 8.796 9.085 61,186 +0.06(+0.71%)
Jun 27, 2013 8.820 9.246 8.820 9.021 46,769 +0.27(+3.13%)
Jun 26, 2013 8.981 9.012 8.643 8.748 14,820 -0.14(-1.54%)
Jun 25, 2013 8.723 8.908 8.571 8.884 20,111 +0.33(+3.85%)
Jun 24, 2013 8.844 8.844 8.555 8.555 19,496 -0.39(-4.40%)
Jun 21, 2013 8.884 8.949 8.714 8.949 29,916 +0.11(+1.27%)
Jun 20, 2013 8.900 8.934 8.627 8.836 45,713 -0.21(-2.31%)
Jun 19, 2013 9.109 9.117 8.997 9.045 7,919 -0.12(-1.32%)
Jun 18, 2013 8.989 9.182 8.989 9.166 10,610 +0.17(+1.88%)
Jun 17, 2013 9.013 9.085 8.812 8.997 12,155 +0.09(+0.99%)
Jun 14, 2013 9.045 9.045 8.820 8.908 7,480 -0.12(-1.34%)
Jun 13, 2013 8.876 9.053 8.852 9.029 7,155 +0.17(+1.91%)
Jun 12, 2013 9.021 9.021 8.828 8.860 8,732 -0.13(-1.43%)
Jun 11, 2013 8.884 8.990 8.884 8.989 3,119 -0.06(-0.71%)
Jun 10, 2013 9.141 9.206 8.998 9.053 5,883 -0.08(-0.88%)
Jun 07, 2013 9.141 9.182 9.077 9.133 9,124 -0.01(-0.09%)
Jun 06, 2013 9.198 9.268 9.077 9.141 13,930 -0.03(-0.31%)
Jun 05, 2013 9.345 9.353 9.162 9.170 13,617 -0.17(-1.87%)
Jun 04, 2013 9.456 9.504 9.273 9.345 18,866 -0.08(-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.