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 )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2007 8.365 8.462 8.111 8.159 75,381 -0.32(-3.81%)
Apr 27, 2007 8.716 8.751 8.365 8.482 47,784 -0.23(-2.69%)
Apr 26, 2007 8.833 8.833 8.599 8.716 51,561 -0.12(-1.32%)
Apr 25, 2007 8.882 8.882 8.613 8.833 52,432 -0.01(-0.16%)
Apr 24, 2007 8.882 8.882 8.572 8.847 54,175 +0.01(+0.08%)
Apr 23, 2007 9.109 9.116 8.744 8.840 63,180 -0.29(-3.17%)
Apr 20, 2007 9.198 9.240 8.951 9.130 87,726 -0.05(-0.53%)
Apr 19, 2007 8.785 9.178 8.386 9.178 147,566 +0.38(+4.30%)
Apr 18, 2007 9.460 9.460 8.785 8.799 251,996 -0.51(-5.47%)
Apr 17, 2007 8.262 9.983 8.207 9.309 1,020,331 +0.96(+11.55%)
Apr 16, 2007 7.932 8.648 7.904 8.345 258,968 +0.48(+6.04%)
Apr 13, 2007 7.718 7.897 7.649 7.870 33,696 +0.22(+2.88%)
Apr 12, 2007 7.477 7.649 7.401 7.649 46,913 +0.21(+2.87%)
Apr 11, 2007 7.677 7.677 7.291 7.436 40,087 -0.24(-3.14%)
Apr 10, 2007 7.780 7.794 7.642 7.677 42,556 -0.12(-1.50%)
Apr 09, 2007 7.987 8.049 7.780 7.794 47,639 -0.21(-2.67%)
Apr 05, 2007 7.835 8.083 7.746 8.007 72,766 +0.17(+2.20%)
Apr 04, 2007 7.828 7.876 7.766 7.835 56,935 -0.01(-0.18%)
Apr 03, 2007 7.622 7.932 7.615 7.849 58,097 +0.24(+3.17%)
Apr 02, 2007 7.560 7.608 7.443 7.608 37,327 +0.10(+1.38%)
Mar 30, 2007 7.333 7.568 7.333 7.505 36,891 +0.18(+2.44%)
Mar 29, 2007 7.463 7.484 7.243 7.326 36,310 -0.05(-0.65%)
Mar 28, 2007 7.401 7.429 7.326 7.374 26,579 -0.03(-0.37%)
Mar 27, 2007 7.546 7.546 7.305 7.401 44,153 -0.19(-2.54%)
Mar 26, 2007 7.470 7.622 7.408 7.594 51,706 +0.09(+1.19%)
Mar 23, 2007 7.539 7.567 7.477 7.505 37,617 -0.06(-0.82%)
Mar 22, 2007 7.642 7.656 7.415 7.567 62,018 -0.10(-1.26%)
Mar 21, 2007 7.697 7.711 7.560 7.663 82,207 -0.03(-0.45%)
Mar 20, 2007 7.367 7.732 7.330 7.697 72,621 +0.33(+4.49%)
Mar 19, 2007 6.926 7.642 6.926 7.367 143,935 +0.44(+6.36%)
Mar 16, 2007 6.933 7.036 6.899 6.926 151,343 +0.00(+0.00%)
Mar 15, 2007 7.119 7.119 6.871 6.926 92,083 -0.22(-3.08%)
Mar 14, 2007 6.885 7.271 6.885 7.147 434,566 +0.23(+3.39%)
Mar 13, 2007 6.995 6.954 6.885 6.913 69,426 -0.08(-1.18%)
Mar 12, 2007 6.968 7.050 6.892 6.995 75,962 -0.06(-0.78%)
Mar 09, 2007 7.057 7.078 6.988 7.050 50,254 +0.06(+0.79%)
Mar 08, 2007 6.947 7.092 6.885 6.995 96,005 -0.11(-1.55%)
Mar 07, 2007 7.119 7.160 7.023 7.105 57,806 -0.03(-0.48%)
Mar 06, 2007 6.995 7.167 6.954 7.140 48,656 +0.21(+3.08%)
Mar 05, 2007 7.167 7.284 6.919 6.926 83,224 -0.31(-4.28%)
Mar 02, 2007 7.491 7.594 7.229 7.236 65,940 -0.30(-3.93%)
Mar 01, 2007 7.491 7.567 7.436 7.532 81,739 -0.03(-0.36%)
Feb 28, 2007 7.539 7.677 7.305 7.560 77,704 +0.02(+0.27%)
Feb 27, 2007 7.945 7.945 7.408 7.539 89,324 -0.48(-5.93%)
Feb 26, 2007 8.055 8.097 7.746 8.014 170,747 -0.06(-0.77%)
Feb 23, 2007 8.331 8.331 7.897 8.076 68,990 -0.25(-2.98%)
Feb 22, 2007 8.228 8.420 8.055 8.324 98,184 +0.25(+3.07%)
Feb 21, 2007 7.711 8.076 7.691 8.076 68,699 +0.33(+4.27%)
Feb 20, 2007 7.780 7.808 7.574 7.746 30,791 -0.03(-0.35%)
Feb 16, 2007 7.732 7.780 7.615 7.773 35,294 +0.04(+0.53%)
Feb 15, 2007 7.808 7.828 7.711 7.732 23,965 -0.01(-0.18%)
Feb 14, 2007 7.773 7.863 7.704 7.746 53,739 +0.09(+1.17%)
Feb 13, 2007 7.567 7.656 7.532 7.656 49,237 +0.11(+1.46%)
Feb 12, 2007 7.608 7.642 7.491 7.546 40,957 -0.06(-0.81%)
Feb 09, 2007 7.677 7.759 7.560 7.608 88,017 -0.13(-1.69%)
Feb 08, 2007 7.746 7.759 7.711 7.739 58,968 +0.00(+0.00%)
Feb 07, 2007 7.594 7.766 7.580 7.739 98,038 +0.21(+2.84%)
Feb 06, 2007 7.388 7.574 7.388 7.525 38,344 +0.14(+1.96%)
Feb 05, 2007 7.429 7.539 7.298 7.381 60,130 -0.06(-0.74%)
Feb 02, 2007 7.539 7.560 7.408 7.436 44,153 -0.14(-1.82%)
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.