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 )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 31, 2012 9.047 9.086 8.877 8.915 35,678 -0.16(-1.72%)
Dec 28, 2012 8.580 9.172 8.580 9.070 45,840 +0.44(+5.05%)
Dec 27, 2012 8.556 8.681 8.424 8.634 16,097 +0.11(+1.28%)
Dec 26, 2012 8.455 8.580 8.409 8.525 40,429 +0.03(+0.37%)
Dec 24, 2012 8.845 8.845 8.440 8.494 27,467 -0.39(-4.38%)
Dec 21, 2012 9.070 9.070 8.821 8.883 172,030 -0.27(-2.98%)
Dec 20, 2012 9.172 9.257 9.086 9.156 23,115 +0.02(+0.17%)
Dec 19, 2012 9.070 9.304 8.969 9.140 49,350 +0.10(+1.12%)
Dec 18, 2012 9.016 9.172 8.977 9.039 32,624 +0.02(+0.26%)
Dec 17, 2012 8.759 9.063 8.759 9.016 66,397 +0.31(+3.58%)
Dec 14, 2012 8.712 8.821 8.665 8.704 24,392 +0.04(+0.45%)
Dec 13, 2012 8.549 8.860 8.541 8.665 26,392 +0.10(+1.18%)
Dec 12, 2012 8.183 8.634 8.175 8.564 46,697 +0.37(+4.56%)
Dec 11, 2012 8.214 8.261 8.136 8.191 24,031 +0.07(+0.86%)
Dec 10, 2012 8.144 8.144 8.074 8.120 23,923 +0.00(+0.00%)
Dec 07, 2012 8.214 8.214 8.097 8.120 14,788 -0.08(-0.95%)
Dec 06, 2012 8.214 8.229 8.144 8.198 11,149 +0.01(+0.10%)
Dec 05, 2012 8.167 8.214 8.122 8.191 19,953 +0.07(+0.81%)
Dec 04, 2012 8.232 8.232 8.078 8.124 26,088 -0.11(-1.31%)
Nov 30, 2012 8.224 8.232 8.151 8.232 23,706 -0.01(-0.09%)
Nov 29, 2012 8.147 8.285 8.147 8.240 21,278 +0.15(+1.81%)
Nov 28, 2012 8.032 8.094 8.032 8.094 11,374 +0.05(+0.67%)
Nov 27, 2012 8.024 8.143 7.949 8.040 36,420 +0.03(+0.38%)
Nov 26, 2012 8.063 8.063 7.963 8.009 20,318 -0.07(-0.86%)
Nov 23, 2012 7.947 8.092 7.947 8.078 11,972 +0.14(+1.74%)
Nov 21, 2012 7.924 7.970 7.883 7.940 5,871 +0.02(+0.29%)
Nov 20, 2012 7.932 7.940 7.847 7.917 12,779 -0.05(-0.68%)
Nov 19, 2012 7.832 7.970 7.786 7.970 17,345 +0.20(+2.57%)
Nov 16, 2012 7.740 7.832 7.709 7.770 29,163 +0.01(+0.10%)
Nov 15, 2012 7.755 7.824 7.694 7.763 22,570 -0.01(-0.10%)
Nov 14, 2012 8.040 8.047 7.732 7.770 64,888 -0.27(-3.35%)
Nov 13, 2012 7.847 8.085 7.847 8.040 34,349 +0.01(+0.10%)
Nov 12, 2012 7.847 8.097 7.847 8.032 35,800 +0.23(+2.96%)
Nov 09, 2012 8.017 8.040 7.770 7.801 30,022 -0.18(-2.31%)
Nov 08, 2012 8.032 8.309 7.970 7.986 21,268 -0.04(-0.48%)
Nov 07, 2012 8.432 8.432 8.024 8.024 38,701 -0.47(-5.53%)
Nov 06, 2012 8.271 8.601 8.271 8.494 23,220 +0.18(+2.13%)
Nov 05, 2012 8.094 8.447 8.094 8.317 39,329 +0.22(+2.76%)
Nov 02, 2012 8.194 8.194 8.040 8.094 28,213 +0.02(+0.19%)
Nov 01, 2012 7.863 8.101 7.855 8.078 15,973 +0.25(+3.24%)
Oct 31, 2012 7.878 7.898 7.770 7.824 9,249 -0.08(-0.97%)
Oct 26, 2012 8.063 7.901 7.901 7.901 15,077 -0.18(-2.19%)
Oct 25, 2012 8.078 8.140 8.055 8.078 8,839 +0.08(+1.06%)
Oct 24, 2012 8.017 8.032 7.903 7.994 10,012 -0.02(-0.19%)
Oct 23, 2012 8.017 8.086 7.863 8.009 52,146 -0.21(-2.53%)
Oct 19, 2012 8.309 8.313 8.163 8.217 18,674 -0.14(-1.66%)
Oct 18, 2012 8.447 8.463 8.309 8.355 29,654 -0.11(-1.27%)
Oct 17, 2012 8.455 8.494 8.432 8.463 21,113 +0.00(+0.00%)
Oct 16, 2012 8.640 8.640 8.363 8.463 34,126 -0.10(-1.17%)
Oct 15, 2012 8.569 8.601 8.555 8.563 14,607 +0.01(+0.09%)
Oct 12, 2012 8.571 8.624 8.555 8.555 18,503 -0.02(-0.18%)
Oct 11, 2012 8.624 8.624 8.563 8.571 18,597 +0.01(+0.09%)
Oct 10, 2012 8.648 8.648 8.563 8.563 14,711 -0.02(-0.27%)
Oct 09, 2012 8.655 8.728 8.586 8.586 7,534 -0.04(-0.45%)
Oct 08, 2012 8.740 8.740 8.586 8.624 14,462 -0.13(-1.49%)
Oct 05, 2012 8.955 8.978 8.740 8.755 23,008 -0.18(-2.07%)
Oct 04, 2012 8.909 8.940 8.855 8.940 15,263 +0.08(+0.87%)
Oct 03, 2012 8.886 8.901 8.755 8.863 8,321 +0.04(+0.44%)
Oct 02, 2012 8.717 8.832 8.657 8.824 15,918 +0.12(+1.41%)
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.