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 )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 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 30, 2014 7.127 7.249 7.086 7.168 23,098 +0.06(+0.80%)
May 29, 2014 7.111 7.241 7.094 7.111 19,004 -0.04(-0.57%)
May 28, 2014 7.200 7.200 7.029 7.151 20,857 -0.03(-0.45%)
May 27, 2014 7.111 7.314 7.094 7.184 32,781 +0.13(+1.84%)
May 23, 2014 6.973 7.054 7.054 7.054 14,151 +0.13(+1.88%)
May 22, 2014 6.867 6.989 6.867 6.923 8,302 +0.08(+1.18%)
May 21, 2014 6.948 6.981 6.786 6.843 33,868 -0.05(-0.71%)
May 20, 2014 6.940 7.046 6.834 6.891 41,285 -0.11(-1.51%)
May 19, 2014 6.981 7.103 6.933 6.997 39,035 -0.07(-1.03%)
May 16, 2014 7.143 7.216 6.949 7.070 35,497 -0.10(-1.36%)
May 15, 2014 7.257 7.322 7.067 7.168 21,502 -0.13(-1.78%)
May 14, 2014 7.428 7.428 7.233 7.298 56,753 -0.13(-1.75%)
May 13, 2014 7.501 7.533 7.241 7.428 22,465 -0.09(-1.19%)
May 12, 2014 7.501 7.606 7.493 7.517 31,950 +0.02(+0.33%)
May 09, 2014 7.525 7.704 7.403 7.493 41,651 -0.27(-3.46%)
May 08, 2014 8.029 8.029 7.761 7.761 9,439 -0.28(-3.54%)
May 07, 2014 7.932 8.078 7.801 8.045 33,562 +0.12(+1.54%)
May 06, 2014 8.062 8.062 7.909 7.923 23,095 -0.15(-1.81%)
May 05, 2014 8.062 8.153 7.802 8.070 33,532 -0.09(-1.10%)
May 02, 2014 8.167 8.224 8.070 8.159 18,807 -0.01(-0.10%)
May 01, 2014 8.094 8.192 8.062 8.167 37,468 +0.02(+0.20%)
Apr 30, 2014 8.265 8.330 8.062 8.151 37,632 -0.12(-1.47%)
Apr 29, 2014 8.387 8.387 8.265 8.273 8,064 -0.09(-1.07%)
Apr 28, 2014 8.387 8.419 8.257 8.362 25,871 +0.06(+0.68%)
Apr 25, 2014 8.362 8.477 8.289 8.305 18,114 -0.12(-1.45%)
Apr 24, 2014 8.452 8.460 8.369 8.427 9,033 +0.00(+0.00%)
Apr 23, 2014 8.460 8.508 8.338 8.427 22,449 -0.05(-0.58%)
Apr 22, 2014 8.378 8.558 8.378 8.476 14,687 +0.11(+1.36%)
Apr 21, 2014 8.347 8.411 8.305 8.362 11,533 +0.02(+0.19%)
Apr 17, 2014 8.370 8.346 8.346 8.346 8,736 -0.06(-0.68%)
Apr 16, 2014 8.484 8.533 8.333 8.403 60,721 -0.07(-0.77%)
Apr 15, 2014 8.452 8.595 8.346 8.468 15,042 +0.02(+0.29%)
Apr 14, 2014 8.590 8.590 8.370 8.443 9,236 -0.02(-0.19%)
Apr 11, 2014 8.452 8.565 8.370 8.460 17,697 -0.03(-0.38%)
Apr 10, 2014 8.728 8.777 8.476 8.492 27,741 -0.28(-3.15%)
Apr 09, 2014 8.606 8.793 8.533 8.769 20,836 +0.15(+1.79%)
Apr 08, 2014 8.378 8.639 8.378 8.614 22,198 +0.20(+2.42%)
Apr 07, 2014 8.695 8.695 8.330 8.411 38,872 -0.31(-3.54%)
Apr 04, 2014 8.939 9.020 8.614 8.720 38,797 -0.11(-1.29%)
Apr 03, 2014 8.964 9.029 8.785 8.834 29,756 -0.05(-0.55%)
Apr 02, 2014 8.899 8.899 8.866 8.882 31,586 -0.04(-0.46%)
Apr 01, 2014 8.842 8.988 8.785 8.923 20,803 +0.11(+1.29%)
Mar 31, 2014 8.842 8.988 8.785 8.809 27,006 +0.02(+0.28%)
Mar 28, 2014 8.769 8.850 8.736 8.785 17,975 -0.01(-0.09%)
Mar 27, 2014 8.899 8.939 8.704 8.793 30,543 -0.07(-0.73%)
Mar 26, 2014 9.142 9.142 8.858 8.858 18,374 -0.20(-2.24%)
Mar 25, 2014 9.134 9.142 9.020 9.061 16,779 -0.02(-0.18%)
Mar 24, 2014 8.955 9.110 8.939 9.077 13,321 +0.07(+0.81%)
Mar 21, 2014 9.134 9.183 8.972 9.004 28,381 -0.07(-0.72%)
Mar 20, 2014 8.964 9.094 8.964 9.069 18,924 +0.11(+1.27%)
Mar 19, 2014 9.167 9.167 8.939 8.955 17,984 -0.19(-2.04%)
Mar 18, 2014 9.061 9.281 8.980 9.142 17,165 +0.11(+1.17%)
Mar 17, 2014 9.004 9.224 9.004 9.037 15,473 +0.10(+1.09%)
Mar 14, 2014 9.012 9.065 8.939 8.939 12,142 -0.07(-0.81%)
Mar 13, 2014 9.085 9.102 9.012 9.012 22,201 -0.15(-1.60%)
Mar 12, 2014 9.167 9.240 9.102 9.159 7,966 +0.08(+0.90%)
Mar 11, 2014 9.183 9.337 8.980 9.077 23,115 -0.10(-1.06%)
Mar 10, 2014 9.085 9.216 8.996 9.175 15,707 +0.11(+1.26%)
Mar 07, 2014 9.240 9.240 9.004 9.061 16,107 -0.09(-0.98%)
Mar 06, 2014 9.240 9.329 9.077 9.150 20,346 -0.10(-1.05%)
Mar 05, 2014 9.386 9.459 9.191 9.248 18,572 -0.11(-1.13%)
Mar 04, 2014 9.191 9.541 9.159 9.354 47,091 +0.23(+2.49%)
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.