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, 2021 6.294 6.294 6.043 6.138 36,551 -0.21(-3.27%)
Apr 29, 2021 6.389 6.389 6.311 6.346 24,384 -0.02(-0.27%)
Apr 28, 2021 6.380 6.423 6.199 6.363 29,271 +0.04(+0.68%)
Apr 27, 2021 6.328 6.484 6.276 6.320 29,728 -0.10(-1.62%)
Apr 26, 2021 6.570 6.726 6.389 6.423 31,417 -0.08(-1.20%)
Apr 23, 2021 6.527 6.697 6.493 6.501 20,010 -0.04(-0.66%)
Apr 22, 2021 7.124 7.124 6.527 6.544 29,401 -0.45(-6.43%)
Apr 21, 2021 6.363 7.011 6.181 6.994 79,148 +0.58(+9.03%)
Apr 20, 2021 7.288 7.288 6.406 6.415 95,150 -0.85(-11.67%)
Apr 19, 2021 7.297 7.314 6.977 7.262 80,669 +0.10(+1.33%)
Apr 16, 2021 6.804 7.348 6.588 7.167 134,524 +0.50(+7.52%)
Apr 15, 2021 6.251 6.856 6.251 6.665 91,923 +0.43(+6.93%)
Apr 14, 2021 6.199 6.553 6.155 6.233 86,200 -0.04(-0.69%)
Apr 13, 2021 6.190 6.415 6.052 6.276 47,346 +0.10(+1.54%)
Apr 12, 2021 6.173 6.251 6.086 6.181 42,478 +0.00(+0.00%)
Apr 09, 2021 6.112 6.337 6.112 6.181 22,324 -0.03(-0.56%)
Apr 08, 2021 6.259 6.501 6.121 6.216 52,215 -0.12(-1.91%)
Apr 07, 2021 6.812 6.916 6.216 6.337 44,785 -0.47(-6.86%)
Apr 06, 2021 6.302 6.873 6.279 6.804 50,623 +0.56(+9.00%)
Apr 05, 2021 6.354 6.501 6.144 6.242 42,109 -0.03(-0.55%)
Apr 01, 2021 6.622 6.631 6.138 6.276 37,592 -0.16(-2.55%)
Mar 31, 2021 6.804 6.873 6.397 6.441 153,794 -0.23(-3.50%)
Mar 30, 2021 5.801 6.908 5.801 6.674 272,778 +0.89(+15.40%)
Mar 29, 2021 6.052 6.216 5.784 5.784 70,430 -0.17(-2.90%)
Mar 26, 2021 5.879 6.086 5.879 5.957 18,160 +0.17(+2.99%)
Mar 25, 2021 5.490 5.810 5.481 5.784 35,795 +0.26(+4.69%)
Mar 24, 2021 5.628 5.896 5.516 5.524 31,964 -0.14(-2.44%)
Mar 23, 2021 5.749 5.861 5.619 5.663 47,430 -0.16(-2.82%)
Mar 22, 2021 6.155 6.155 5.619 5.827 46,435 -0.22(-3.58%)
Mar 19, 2021 6.034 6.129 5.801 6.043 108,267 -0.02(-0.29%)
Mar 18, 2021 6.121 6.544 5.991 6.060 76,282 -0.17(-2.77%)
Mar 17, 2021 6.008 6.346 5.913 6.233 185,713 +0.27(+4.49%)
Mar 16, 2021 5.861 6.008 5.637 5.965 43,824 -0.02(-0.29%)
Mar 15, 2021 5.957 5.983 5.663 5.983 36,809 +0.03(+0.44%)
Mar 12, 2021 5.818 5.957 5.749 5.957 23,018 +0.17(+2.99%)
Mar 11, 2021 5.955 5.955 5.551 5.784 72,489 -0.13(-2.17%)
Mar 10, 2021 5.938 5.955 5.784 5.912 47,965 +0.03(+0.58%)
Mar 09, 2021 5.835 5.955 5.681 5.878 93,584 +0.07(+1.18%)
Mar 08, 2021 5.509 5.938 5.501 5.809 93,080 +0.38(+6.94%)
Mar 05, 2021 5.484 5.535 5.364 5.432 73,525 +0.15(+2.92%)
Mar 04, 2021 5.330 5.484 5.098 5.278 89,137 +0.10(+1.99%)
Mar 03, 2021 5.150 5.372 5.115 5.175 38,458 +0.01(+0.17%)
Mar 02, 2021 5.175 5.355 4.910 5.167 39,467 -0.02(-0.33%)
Mar 01, 2021 4.884 5.295 4.867 5.184 33,686 +0.38(+7.84%)
Feb 26, 2021 5.150 5.297 4.807 4.807 42,248 -0.37(-7.12%)
Feb 25, 2021 5.655 5.655 5.175 5.175 128,405 -0.24(-4.43%)
Feb 24, 2021 4.421 5.629 4.421 5.415 284,615 +1.06(+24.41%)
Feb 23, 2021 4.353 4.396 4.293 4.353 13,952 +0.00(+0.00%)
Feb 22, 2021 4.284 4.370 4.250 4.353 19,629 -0.01(-0.20%)
Feb 19, 2021 4.310 4.413 4.310 4.361 25,909 +0.05(+1.19%)
Feb 18, 2021 4.464 4.473 4.310 4.310 21,508 -0.15(-3.27%)
Feb 17, 2021 4.498 4.507 4.301 4.456 37,144 +0.09(+2.16%)
Feb 16, 2021 4.507 4.584 4.344 4.361 32,662 -0.10(-2.30%)
Feb 12, 2021 4.361 4.464 4.353 4.464 14,238 +0.10(+2.36%)
Feb 11, 2021 4.284 4.361 4.164 4.361 22,807 +0.05(+1.19%)
Feb 10, 2021 4.456 4.473 4.284 4.310 18,799 -0.17(-3.82%)
Feb 09, 2021 4.550 4.565 4.336 4.481 32,966 -0.05(-1.13%)
Feb 08, 2021 4.207 4.584 4.173 4.533 188,621 +0.35(+8.40%)
Feb 05, 2021 4.130 4.181 4.087 4.181 24,858 +0.07(+1.67%)
Feb 04, 2021 3.950 4.113 3.941 4.113 13,718 +0.12(+3.00%)
Feb 03, 2021 4.070 4.070 3.967 3.993 17,013 -0.10(-2.51%)
Feb 02, 2021 4.199 4.199 4.027 4.096 42,701 +0.02(+0.42%)
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.