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 (%)
Aug 31, 2006 7.112 7.112 7.017 7.044 87,716 -0.05(-0.77%)
Aug 30, 2006 7.037 7.112 7.003 7.099 69,643 +0.07(+1.07%)
Aug 29, 2006 7.051 7.051 6.820 7.024 83,308 +0.04(+0.58%)
Aug 28, 2006 6.826 6.983 6.762 6.983 82,720 +0.16(+2.29%)
Aug 25, 2006 6.670 6.847 6.643 6.826 128,415 +0.12(+1.72%)
Aug 24, 2006 6.942 6.942 6.704 6.711 130,765 -0.23(-3.33%)
Aug 23, 2006 6.935 6.997 6.772 6.942 136,643 -0.03(-0.49%)
Aug 22, 2006 6.915 7.044 6.847 6.976 172,199 +0.07(+1.08%)
Aug 21, 2006 7.051 7.051 6.792 6.901 210,841 -0.18(-2.59%)
Aug 18, 2006 7.140 7.140 6.874 7.085 84,483 +0.01(+0.19%)
Aug 17, 2006 6.976 7.214 6.963 7.071 111,518 +0.06(+0.87%)
Aug 16, 2006 6.895 7.024 6.847 7.010 118,277 +0.16(+2.28%)
Aug 15, 2006 6.922 6.935 6.806 6.854 82,573 +0.03(+0.50%)
Aug 14, 2006 6.874 6.895 6.792 6.820 135,908 -0.01(-0.20%)
Aug 11, 2006 6.867 6.908 6.752 6.833 89,626 -0.01(-0.10%)
Aug 10, 2006 6.806 6.888 6.806 6.840 95,356 +0.00(+0.00%)
Aug 09, 2006 6.915 6.929 6.813 6.840 131,353 -0.01(-0.10%)
Aug 08, 2006 6.874 6.908 6.677 6.847 201,291 -0.03(-0.40%)
Aug 07, 2006 6.738 6.969 6.650 6.874 177,489 -0.03(-0.39%)
Aug 04, 2006 6.915 7.010 6.806 6.901 149,866 +0.05(+0.80%)
Aug 03, 2006 6.854 6.935 6.772 6.847 167,791 +0.06(+0.90%)
Aug 02, 2006 6.636 6.854 6.636 6.786 255,507 +0.16(+2.36%)
Aug 01, 2006 6.568 6.663 6.473 6.629 165,147 +0.07(+1.04%)
Jul 31, 2006 6.547 6.629 6.466 6.561 197,618 +0.18(+2.77%)
Jul 28, 2006 6.302 6.507 6.302 6.384 133,263 +0.14(+2.18%)
Jul 27, 2006 6.636 6.670 6.207 6.248 256,389 -0.33(-5.07%)
Jul 26, 2006 6.718 6.731 6.500 6.581 142,667 -0.15(-2.22%)
Jul 25, 2006 6.874 6.881 6.568 6.731 168,379 +0.06(+0.92%)
Jul 24, 2006 6.534 6.792 6.534 6.670 92,270 +0.17(+2.62%)
Jul 21, 2006 6.650 6.650 6.466 6.500 129,149 -0.13(-1.95%)
Jul 20, 2006 7.146 7.214 6.527 6.629 239,492 -0.41(-5.80%)
Jul 19, 2006 6.738 7.146 6.656 7.037 211,576 +0.31(+4.55%)
Jul 18, 2006 6.500 6.738 6.432 6.731 146,928 +0.27(+4.11%)
Jul 17, 2006 6.398 6.493 6.221 6.466 214,661 +0.07(+1.06%)
Jul 14, 2006 6.704 6.738 6.398 6.398 298,704 -0.35(-5.15%)
Jul 13, 2006 7.112 7.112 6.718 6.745 109,902 -0.36(-5.08%)
Jul 12, 2006 7.473 7.483 7.099 7.106 98,882 -0.35(-4.74%)
Jul 11, 2006 7.276 7.473 7.153 7.459 215,396 +0.18(+2.53%)
Jul 10, 2006 7.133 7.289 7.133 7.276 128,415 +0.14(+2.00%)
Jul 07, 2006 7.337 7.337 7.065 7.133 154,274 -0.23(-3.14%)
Jul 06, 2006 7.323 7.514 7.282 7.364 127,680 +0.00(+0.00%)
Jul 05, 2006 7.487 7.487 7.153 7.364 138,112 -0.18(-2.43%)
Jul 03, 2006 7.282 7.609 7.214 7.548 67,586 +0.23(+3.16%)
Jun 30, 2006 7.201 7.444 7.051 7.317 263,295 +0.17(+2.38%)
Jun 29, 2006 6.881 7.146 6.840 7.146 134,439 +0.30(+4.37%)
Jun 28, 2006 6.772 6.949 6.772 6.847 83,014 +0.07(+1.11%)
Jun 27, 2006 7.037 7.214 6.711 6.772 187,333 -0.30(-4.23%)
Jun 26, 2006 6.888 7.092 6.847 7.071 122,537 +0.22(+3.18%)
Jun 23, 2006 6.874 6.908 6.711 6.854 103,731 +0.09(+1.31%)
Jun 22, 2006 6.847 6.901 6.724 6.765 111,371 -0.08(-1.19%)
Jun 21, 2006 6.758 6.956 6.758 6.847 80,663 +0.09(+1.31%)
Jun 20, 2006 6.792 6.861 6.670 6.758 146,781 +0.05(+0.81%)
Jun 19, 2006 6.908 6.942 6.650 6.704 122,391 -0.14(-1.99%)
Jun 16, 2006 7.024 7.058 6.806 6.840 271,082 -0.18(-2.62%)
Jun 15, 2006 6.820 7.129 6.820 7.024 127,974 +0.20(+2.99%)
Jun 14, 2006 6.813 6.908 6.684 6.820 178,958 -0.01(-0.10%)
Jun 13, 2006 6.840 6.922 6.718 6.826 207,903 -0.04(-0.59%)
Jun 12, 2006 7.555 7.589 6.861 6.867 304,287 -0.64(-8.52%)
Jun 09, 2006 7.194 7.684 7.194 7.507 262,266 +0.45(+6.36%)
Jun 08, 2006 7.085 7.140 6.813 7.058 223,624 -0.05(-0.67%)
Jun 07, 2006 7.466 7.562 7.078 7.106 269,466 -0.44(-5.78%)
Jun 06, 2006 7.732 7.793 7.419 7.541 223,918 -0.22(-2.89%)
Jun 05, 2006 7.963 8.099 7.745 7.766 233,321 -0.47(-5.70%)
Jun 02, 2006 8.535 8.535 8.051 8.235 179,692 -0.23(-2.73%)
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.