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 )

6.440 -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 (%)
Jun 30, 2006 7.202 7.445 7.052 7.317 263,266 +0.17(+2.38%)
Jun 29, 2006 6.882 7.147 6.841 7.147 134,424 +0.30(+4.37%)
Jun 28, 2006 6.773 6.950 6.773 6.848 83,005 +0.07(+1.11%)
Jun 27, 2006 7.038 7.215 6.711 6.773 187,313 -0.30(-4.23%)
Jun 26, 2006 6.888 7.093 6.848 7.072 122,524 +0.22(+3.18%)
Jun 23, 2006 6.875 6.909 6.711 6.854 103,720 +0.09(+1.31%)
Jun 22, 2006 6.848 6.902 6.725 6.766 111,359 -0.08(-1.19%)
Jun 21, 2006 6.759 6.957 6.759 6.848 80,654 +0.09(+1.31%)
Jun 20, 2006 6.793 6.861 6.671 6.759 146,765 +0.05(+0.81%)
Jun 19, 2006 6.909 6.943 6.650 6.705 122,377 -0.14(-1.99%)
Jun 16, 2006 7.025 7.059 6.807 6.841 271,053 -0.18(-2.62%)
Jun 15, 2006 6.820 7.129 6.820 7.025 127,960 +0.20(+2.99%)
Jun 14, 2006 6.814 6.909 6.684 6.820 178,939 -0.01(-0.10%)
Jun 13, 2006 6.841 6.923 6.718 6.827 207,880 -0.04(-0.59%)
Jun 12, 2006 7.556 7.590 6.861 6.868 304,255 -0.64(-8.52%)
Jun 09, 2006 7.195 7.685 7.195 7.508 262,238 +0.45(+6.36%)
Jun 08, 2006 7.086 7.140 6.814 7.059 223,600 -0.05(-0.67%)
Jun 07, 2006 7.467 7.562 7.079 7.106 269,437 -0.44(-5.78%)
Jun 06, 2006 7.732 7.794 7.419 7.542 223,894 -0.22(-2.89%)
Jun 05, 2006 7.964 8.100 7.746 7.767 233,296 -0.47(-5.70%)
Jun 02, 2006 8.536 8.536 8.052 8.236 179,673 -0.23(-2.73%)
Jun 01, 2006 8.005 8.495 7.964 8.468 184,815 +0.36(+4.45%)
May 31, 2006 8.175 8.236 7.930 8.107 240,936 -0.07(-0.83%)
May 30, 2006 8.577 8.577 8.127 8.175 160,281 -0.43(-4.98%)
May 26, 2006 8.488 8.651 8.332 8.604 145,883 +0.14(+1.69%)
May 25, 2006 8.229 8.508 8.161 8.461 181,583 +0.30(+3.67%)
May 24, 2006 8.304 8.420 7.848 8.161 234,031 -0.17(-2.04%)
May 23, 2006 8.679 8.917 8.270 8.332 367,133 -0.16(-1.92%)
May 22, 2006 8.828 8.828 8.338 8.495 206,558 -0.35(-4.00%)
May 19, 2006 8.699 8.883 8.617 8.849 154,992 +0.15(+1.72%)
May 18, 2006 8.692 8.971 8.522 8.699 316,155 +0.03(+0.39%)
May 17, 2006 8.747 8.822 8.587 8.665 172,475 -0.20(-2.23%)
May 16, 2006 8.849 9.189 8.679 8.862 270,612 +0.44(+5.17%)
May 15, 2006 8.781 8.944 8.325 8.427 318,652 -0.53(-5.93%)
May 12, 2006 9.448 9.448 8.869 8.958 264,589 -0.51(-5.39%)
May 11, 2006 9.952 9.992 9.366 9.468 271,787 -0.26(-2.66%)
May 10, 2006 9.972 10.03 9.652 9.727 275,313 +0.06(+0.63%)
May 09, 2006 9.516 9.706 9.257 9.666 239,173 +0.20(+2.16%)
May 08, 2006 9.598 9.945 9.253 9.461 346,272 -0.46(-4.66%)
May 05, 2006 9.958 10.01 9.666 9.924 234,178 -0.12(-1.22%)
May 04, 2006 10.07 10.18 9.945 10.05 250,926 -0.03(-0.27%)
May 03, 2006 10.21 10.24 9.713 10.07 419,581 -0.14(-1.33%)
May 02, 2006 9.189 10.28 9.135 10.21 1,175,739 +1.18(+13.12%)
May 01, 2006 8.985 9.298 8.856 9.026 350,385 +0.06(+0.68%)
Apr 28, 2006 9.046 9.353 8.856 8.965 349,063 +0.14(+1.62%)
Apr 27, 2006 9.155 9.155 8.577 8.822 333,050 +0.03(+0.31%)
Apr 26, 2006 8.890 9.046 8.577 8.794 449,110 -0.11(-1.22%)
Apr 25, 2006 8.338 9.121 8.182 8.903 790,388 +0.76(+9.27%)
Apr 24, 2006 8.168 8.263 8.018 8.148 211,259 +0.05(+0.59%)
Apr 21, 2006 7.896 8.134 7.794 8.100 271,053 +0.43(+5.59%)
Apr 20, 2006 7.937 7.937 7.658 7.671 203,620 -0.10(-1.23%)
Apr 19, 2006 7.147 7.855 7.147 7.767 516,102 +0.96(+14.10%)
Apr 18, 2006 6.507 6.848 6.466 6.807 192,014 +0.31(+4.82%)
Apr 17, 2006 6.562 6.596 6.262 6.494 188,782 -0.14(-2.05%)
Apr 13, 2006 6.705 6.793 6.548 6.630 135,159 -0.07(-1.12%)
Apr 12, 2006 6.780 6.827 6.677 6.705 138,538 -0.05(-0.81%)
Apr 11, 2006 7.025 7.059 6.718 6.759 162,778 -0.26(-3.69%)
Apr 10, 2006 6.929 7.065 6.916 7.018 143,239 +0.03(+0.49%)
Apr 07, 2006 7.161 7.188 6.909 6.984 106,217 -0.20(-2.75%)
Apr 06, 2006 7.181 7.242 6.997 7.181 133,249 +0.01(+0.09%)
Apr 05, 2006 7.249 7.270 7.147 7.174 80,361 -0.11(-1.50%)
Apr 04, 2006 7.208 7.419 7.147 7.283 207,880 +0.02(+0.28%)
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.