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 (%)
Sep 30, 2015 2.438 2.658 2.357 2.430 223,941 -0.04(-1.64%)
Sep 29, 2015 2.479 2.576 2.471 2.471 13,321 -0.09(-3.49%)
Sep 28, 2015 2.698 2.706 2.528 2.560 24,707 -0.12(-4.55%)
Sep 25, 2015 2.926 2.926 2.658 2.682 26,462 -0.24(-8.08%)
Sep 24, 2015 2.845 2.934 2.820 2.918 17,520 +0.07(+2.57%)
Sep 23, 2015 2.950 2.983 2.788 2.845 27,605 -0.05(-1.69%)
Sep 22, 2015 3.048 3.145 2.845 2.893 33,202 -0.11(-3.78%)
Sep 21, 2015 2.910 3.121 2.910 3.007 42,029 +0.17(+6.02%)
Sep 18, 2015 2.812 2.918 2.706 2.836 125,637 -0.02(-0.57%)
Sep 17, 2015 2.828 3.064 2.788 2.853 40,204 +0.02(+0.86%)
Sep 16, 2015 2.739 2.845 2.739 2.828 41,535 +0.09(+3.26%)
Sep 15, 2015 2.609 2.796 2.609 2.739 25,839 +0.13(+4.98%)
Sep 14, 2015 2.812 2.812 2.601 2.609 23,680 -0.23(-8.02%)
Sep 11, 2015 2.755 2.901 2.731 2.836 29,929 +0.06(+2.05%)
Sep 10, 2015 2.843 2.869 2.763 2.780 16,470 -0.03(-1.16%)
Sep 09, 2015 2.901 3.162 2.788 2.812 65,141 -0.05(-1.70%)
Sep 08, 2015 2.804 2.950 2.706 2.861 50,453 +0.03(+1.15%)
Sep 04, 2015 2.926 2.828 2.828 2.828 21,655 -0.14(-4.66%)
Sep 03, 2015 2.918 3.015 2.918 2.967 16,071 +0.00(+0.00%)
Sep 02, 2015 2.934 2.972 2.853 2.967 25,375 +0.01(+0.27%)
Sep 01, 2015 3.080 3.121 2.934 2.958 36,958 -0.17(-5.45%)
Aug 31, 2015 3.121 3.259 3.048 3.129 55,109 +0.07(+2.12%)
Aug 28, 2015 2.999 3.088 2.893 3.064 54,324 +0.07(+2.17%)
Aug 27, 2015 2.958 3.060 2.958 2.999 25,993 -0.01(-0.27%)
Aug 26, 2015 3.072 3.072 2.934 3.007 29,572 -0.01(-0.27%)
Aug 25, 2015 3.251 3.308 2.999 3.015 20,006 -0.16(-5.12%)
Aug 24, 2015 2.926 3.283 2.926 3.178 40,678 +0.03(+1.03%)
Aug 21, 2015 2.885 3.316 2.885 3.145 62,312 -0.15(-4.44%)
Aug 20, 2015 3.454 3.470 3.283 3.292 25,641 -0.10(-2.88%)
Aug 19, 2015 3.682 3.682 3.275 3.389 19,896 -0.30(-8.15%)
Aug 18, 2015 3.747 3.820 3.682 3.690 16,583 -0.14(-3.61%)
Aug 17, 2015 3.901 3.901 3.820 3.828 14,500 -0.05(-1.26%)
Aug 14, 2015 3.836 3.909 3.836 3.877 4,856 +0.05(+1.27%)
Aug 13, 2015 3.844 3.885 3.820 3.828 23,850 +0.00(+0.00%)
Aug 12, 2015 3.861 3.877 3.686 3.828 22,064 -0.02(-0.42%)
Aug 11, 2015 4.023 4.064 3.739 3.844 28,875 -0.25(-6.15%)
Aug 10, 2015 4.275 4.275 3.454 4.096 99,885 -0.84(-16.97%)
Aug 07, 2015 5.112 5.112 4.722 4.933 21,377 -0.03(-0.65%)
Aug 06, 2015 4.746 5.112 4.584 4.966 30,596 +0.35(+7.57%)
Aug 05, 2015 4.876 4.933 4.486 4.616 39,233 +0.36(+8.40%)
Aug 04, 2015 4.885 5.072 4.218 4.259 68,452 -0.63(-12.96%)
Aug 03, 2015 5.445 5.494 4.698 4.893 57,277 -0.58(-10.55%)
Jul 31, 2015 5.584 5.592 5.437 5.470 19,327 -0.11(-1.90%)
Jul 30, 2015 5.640 5.640 5.567 5.575 7,183 -0.06(-1.01%)
Jul 29, 2015 5.527 5.681 5.527 5.632 23,420 +0.15(+2.67%)
Jul 28, 2015 5.543 5.608 5.454 5.486 9,322 -0.02(-0.44%)
Jul 27, 2015 5.462 5.551 5.462 5.510 11,773 +0.08(+1.50%)
Jul 24, 2015 5.551 5.551 5.218 5.429 35,351 -0.15(-2.62%)
Jul 23, 2015 5.535 5.584 5.510 5.575 6,651 -0.11(-1.86%)
Jul 22, 2015 5.730 5.762 5.616 5.681 5,702 -0.11(-1.83%)
Jul 21, 2015 5.754 5.819 5.746 5.787 39,264 +0.07(+1.14%)
Jul 20, 2015 5.852 5.860 5.689 5.722 30,269 -0.16(-2.76%)
Jul 17, 2015 5.844 5.933 5.770 5.884 19,467 +0.00(+0.00%)
Jul 16, 2015 5.868 5.957 5.844 5.884 6,201 -0.02(-0.28%)
Jul 15, 2015 6.071 6.144 5.860 5.901 9,635 -0.16(-2.68%)
Jul 14, 2015 6.096 6.226 5.974 6.063 27,879 +0.07(+1.08%)
Jul 13, 2015 5.914 6.063 5.803 5.998 11,146 +0.11(+1.93%)
Jul 10, 2015 5.941 5.941 5.779 5.884 6,444 -0.02(-0.28%)
Jul 09, 2015 5.868 5.917 5.754 5.901 17,995 +0.07(+1.26%)
Jul 08, 2015 6.047 6.087 5.754 5.827 12,894 -0.12(-2.05%)
Jul 07, 2015 5.925 5.966 5.762 5.949 16,831 +0.06(+0.97%)
Jul 06, 2015 5.819 6.055 5.730 5.892 66,313 -0.06(-0.96%)
Jul 02, 2015 6.022 5.949 5.949 5.949 17,840 -0.02(-0.27%)
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.