Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2011 9.958 10.00 9.739 9.800 22,602 -0.16(-1.59%)
Dec 29, 2011 10.17 10.36 9.558 9.958 43,274 -0.20(-1.93%)
Dec 28, 2011 10.52 10.52 10.10 10.15 9,946 -0.38(-3.59%)
Dec 27, 2011 10.57 10.58 10.46 10.53 11,259 -0.14(-1.27%)
Dec 23, 2011 10.72 10.80 10.55 10.67 6,003 +0.20(+1.95%)
Dec 21, 2011 10.34 10.49 10.24 10.46 13,453 +0.11(+1.02%)
Dec 20, 2011 10.45 10.71 10.28 10.36 49,079 +0.13(+1.26%)
Dec 19, 2011 10.35 10.65 10.22 10.23 22,849 -0.16(-1.53%)
Dec 16, 2011 9.807 10.44 9.739 10.39 103,864 +0.70(+7.17%)
Dec 15, 2011 9.709 9.857 9.513 9.694 20,818 +0.08(+0.86%)
Dec 14, 2011 9.278 9.724 9.203 9.611 27,983 +0.20(+2.09%)
Dec 13, 2011 9.573 9.626 9.346 9.414 14,734 -0.02(-0.16%)
Dec 12, 2011 9.558 9.558 9.225 9.429 23,586 -0.29(-3.03%)
Dec 09, 2011 9.588 9.928 9.581 9.724 29,613 +0.26(+2.71%)
Dec 08, 2011 10.01 10.09 9.452 9.467 46,198 -0.64(-6.35%)
Dec 07, 2011 10.16 10.21 9.958 10.11 19,659 -0.05(-0.48%)
Dec 06, 2011 9.889 10.24 9.740 10.16 17,025 +0.26(+2.65%)
Dec 05, 2011 9.919 9.969 9.552 9.897 29,453 +0.13(+1.30%)
Dec 02, 2011 9.739 9.869 9.687 9.769 21,379 -0.09(-0.91%)
Dec 01, 2011 10.13 10.17 9.799 9.859 50,933 -0.40(-3.94%)
Nov 30, 2011 9.829 10.32 9.829 10.26 39,151 +0.85(+8.98%)
Nov 29, 2011 9.208 9.537 9.193 9.417 22,018 +0.26(+2.86%)
Nov 28, 2011 9.066 9.319 8.983 9.155 26,538 +0.40(+4.53%)
Nov 25, 2011 8.968 9.096 8.759 8.759 17,282 -0.17(-1.93%)
Nov 23, 2011 9.328 9.328 8.714 8.931 46,352 -0.42(-4.48%)
Nov 22, 2011 9.642 9.702 9.328 9.350 25,114 -0.33(-3.40%)
Nov 21, 2011 9.792 9.792 9.650 9.679 16,012 -0.29(-2.93%)
Nov 18, 2011 10.25 10.25 9.882 9.971 13,766 -0.19(-1.91%)
Nov 17, 2011 10.26 10.34 9.912 10.17 13,678 -0.03(-0.29%)
Nov 16, 2011 10.39 10.48 10.20 10.20 18,967 -0.27(-2.58%)
Nov 15, 2011 10.14 10.52 10.11 10.47 11,838 +0.30(+2.95%)
Nov 14, 2011 10.18 10.31 10.00 10.17 23,915 +0.00(+0.00%)
Nov 11, 2011 9.934 10.21 9.859 10.17 45,039 +0.32(+3.27%)
Nov 10, 2011 9.949 10.11 9.560 9.844 29,321 +0.11(+1.15%)
Nov 09, 2011 10.17 10.40 9.732 9.732 30,282 -0.74(-7.08%)
Nov 08, 2011 10.27 10.50 9.912 10.47 31,494 +0.21(+2.04%)
Nov 07, 2011 10.74 10.78 10.03 10.26 28,009 -0.47(-4.39%)
Nov 04, 2011 11.06 11.07 10.59 10.73 12,157 -0.54(-4.78%)
Nov 03, 2011 11.12 11.28 10.82 11.27 32,507 +0.31(+2.80%)
Nov 02, 2011 10.92 11.16 10.77 10.97 17,117 +0.19(+1.81%)
Nov 01, 2011 10.41 11.18 10.41 10.77 41,459 -0.11(-1.03%)
Oct 31, 2011 11.08 11.19 10.86 10.88 23,129 -0.37(-3.32%)
Oct 28, 2011 10.88 11.75 10.76 11.26 63,014 +0.34(+3.08%)
Oct 27, 2011 11.00 11.09 10.62 10.92 61,232 +0.30(+2.82%)
Oct 26, 2011 10.14 10.67 10.02 10.62 14,540 +0.56(+5.58%)
Oct 25, 2011 10.38 10.38 10.04 10.06 27,087 -0.33(-3.17%)
Oct 24, 2011 10.08 10.39 10.00 10.39 47,934 +0.45(+4.52%)
Oct 21, 2011 10.03 10.42 9.662 9.941 40,248 +0.10(+1.07%)
Oct 20, 2011 10.29 10.29 9.709 9.837 27,612 -0.40(-3.88%)
Oct 19, 2011 10.64 10.64 10.23 10.23 17,751 -0.45(-4.20%)
Oct 18, 2011 10.66 10.85 10.34 10.68 34,239 +0.11(+1.06%)
Oct 17, 2011 10.97 11.08 10.55 10.57 21,450 -0.45(-4.08%)
Oct 14, 2011 11.03 11.03 10.88 11.02 47,732 +0.10(+0.96%)
Oct 13, 2011 10.85 11.06 10.71 10.91 45,097 -0.07(-0.68%)
Oct 12, 2011 10.66 11.03 10.59 10.99 73,930 +0.37(+3.53%)
Oct 11, 2011 10.73 10.82 10.50 10.62 67,171 -0.20(-1.87%)
Oct 10, 2011 10.04 10.85 9.964 10.82 82,326 +0.98(+9.97%)
Oct 07, 2011 10.08 10.08 9.605 9.837 54,847 -0.25(-2.45%)
Oct 06, 2011 9.223 10.24 9.223 10.08 78,892 +0.82(+8.89%)
Oct 05, 2011 9.328 9.358 9.103 9.260 63,702 +0.00(+0.00%)
Oct 04, 2011 8.991 9.334 8.706 9.260 84,952 +0.18(+1.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.