Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.720 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 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 (%)
May 28, 2004 8.345 8.556 8.209 8.508 51,566 +0.20(+2.38%)
May 27, 2004 8.372 8.515 8.243 8.311 54,357 +0.14(+1.67%)
May 26, 2004 8.372 8.440 8.059 8.175 50,097 -0.24(-2.83%)
May 25, 2004 7.726 8.434 7.692 8.413 84,915 +0.65(+8.42%)
May 24, 2004 7.801 7.896 7.692 7.760 84,033 +0.01(+0.09%)
May 21, 2004 7.760 7.909 7.658 7.753 74,631 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.767 99,165 +0.27(+3.54%)
May 19, 2004 7.780 7.909 7.494 7.501 78,451 -0.24(-3.08%)
May 18, 2004 7.487 7.828 7.453 7.739 128,401 +0.25(+3.36%)
May 17, 2004 6.977 7.671 6.569 7.487 509,785 -0.50(-6.30%)
May 14, 2004 8.202 8.209 7.957 7.991 25,122 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.134 8.270 32,320 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,130 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.637 8.474 109,890 +0.46(+5.78%)
May 10, 2004 8.189 8.229 7.705 8.012 42,898 -0.18(-2.16%)
May 07, 2004 8.679 8.828 7.828 8.189 97,255 -0.56(-6.38%)
May 06, 2004 8.719 8.849 8.440 8.747 92,848 -0.16(-1.76%)
May 05, 2004 9.019 9.019 8.862 8.903 21,743 -0.12(-1.28%)
May 04, 2004 9.107 9.135 8.951 9.019 27,766 -0.09(-0.97%)
May 03, 2004 8.917 9.121 8.719 9.107 56,267 +0.25(+2.84%)
Apr 30, 2004 8.781 9.271 8.733 8.856 75,366 -0.14(-1.59%)
Apr 29, 2004 9.087 9.448 8.849 8.999 74,778 -0.05(-0.53%)
Apr 28, 2004 9.958 9.958 8.944 9.046 103,132 -0.95(-9.47%)
Apr 27, 2004 9.870 9.992 9.672 9.992 44,661 +0.09(+0.89%)
Apr 26, 2004 9.768 9.992 9.625 9.904 31,586 +0.17(+1.75%)
Apr 23, 2004 10.35 10.35 9.564 9.734 108,274 -0.58(-5.61%)
Apr 22, 2004 9.883 10.33 9.849 10.31 72,721 +0.43(+4.34%)
Apr 21, 2004 10.07 10.14 9.883 9.883 49,509 -0.22(-2.22%)
Apr 20, 2004 10.18 10.21 9.781 10.11 58,471 -0.01(-0.07%)
Apr 19, 2004 10.18 10.18 9.938 10.11 20,861 -0.10(-0.93%)
Apr 16, 2004 10.05 10.24 10.05 10.21 51,272 +0.21(+2.11%)
Apr 15, 2004 9.904 10.11 9.870 9.999 55,092 +0.20(+2.08%)
Apr 14, 2004 10.11 10.12 9.577 9.795 89,616 -0.35(-3.49%)
Apr 13, 2004 10.18 10.29 9.965 10.15 117,382 -0.03(-0.27%)
Apr 12, 2004 10.04 10.20 10.04 10.18 25,709 +0.14(+1.36%)
Apr 08, 2004 10.14 10.17 10.04 10.04 67,579 -0.10(-1.01%)
Apr 07, 2004 10.14 10.25 9.917 10.14 83,005 +0.00(+0.00%)
Apr 06, 2004 10.28 10.35 10.09 10.14 33,055 -0.14(-1.32%)
Apr 05, 2004 10.18 10.35 9.836 10.28 62,878 +0.13(+1.27%)
Apr 02, 2004 10.10 10.18 9.986 10.15 45,248 -0.02(-0.20%)
Apr 01, 2004 9.495 10.28 9.427 10.17 173,944 +0.71(+7.48%)
Mar 31, 2004 9.618 9.632 9.407 9.461 78,891 -0.09(-0.93%)
Mar 30, 2004 9.972 9.979 9.366 9.550 51,419 -0.37(-3.77%)
Mar 29, 2004 9.564 9.999 9.529 9.924 76,835 +0.52(+5.58%)
Mar 26, 2004 9.210 9.734 9.210 9.400 62,290 +0.12(+1.32%)
Mar 25, 2004 8.849 9.550 8.788 9.278 91,379 +0.45(+5.09%)
Mar 24, 2004 8.917 9.121 8.781 8.828 65,963 -0.16(-1.74%)
Mar 23, 2004 9.223 9.271 8.985 8.985 26,884 -0.20(-2.15%)
Mar 22, 2004 9.598 9.598 8.910 9.182 62,143 -0.36(-3.78%)
Mar 19, 2004 9.564 9.577 9.400 9.543 39,666 +0.01(+0.14%)
Mar 18, 2004 9.856 9.870 9.516 9.529 50,244 -0.35(-3.58%)
Mar 17, 2004 9.495 9.986 9.495 9.883 37,756 +0.35(+3.64%)
Mar 16, 2004 9.455 9.564 9.271 9.536 97,255 +0.01(+0.14%)
Mar 15, 2004 9.938 9.938 9.461 9.523 55,385 -0.48(-4.83%)
Mar 12, 2004 9.611 10.01 9.604 10.01 53,035 +0.44(+4.63%)
Mar 11, 2004 9.802 10.01 9.278 9.564 76,688 -0.31(-3.10%)
Mar 10, 2004 10.04 10.22 9.802 9.870 74,631 -0.18(-1.83%)
Mar 09, 2004 10.09 10.16 9.645 10.05 86,090 -0.16(-1.60%)
Mar 08, 2004 10.24 10.26 10.13 10.22 1,022,656 +0.01(+0.07%)
Mar 05, 2004 9.972 10.24 9.870 10.21 52,888 +0.24(+2.39%)
Mar 04, 2004 10.21 10.21 9.870 9.972 42,310 -0.24(-2.33%)
Mar 03, 2004 10.11 10.44 9.870 10.21 137,950 +0.12(+1.22%)
Mar 02, 2004 10.43 10.50 10.05 10.09 83,593 -0.29(-2.82%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.