Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.901 -0.059 (-0.84%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 10, 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 (%)
Jan 31, 2011 8.926 10.08 8.883 9.641 103,770 +0.77(+8.62%)
Jan 28, 2011 8.579 8.991 8.319 8.875 126,874 +0.26(+3.02%)
Jan 27, 2011 8.695 8.695 8.493 8.616 16,838 -0.06(-0.67%)
Jan 26, 2011 8.659 8.724 8.623 8.673 26,819 -0.02(-0.25%)
Jan 25, 2011 8.449 8.695 8.449 8.695 19,721 +0.23(+2.73%)
Jan 24, 2011 8.413 8.486 8.377 8.464 12,164 +0.05(+0.60%)
Jan 21, 2011 8.377 8.457 8.262 8.413 26,765 +0.08(+0.95%)
Jan 20, 2011 8.442 8.507 8.269 8.334 26,596 -0.18(-2.12%)
Jan 19, 2011 8.334 8.666 8.304 8.514 43,727 +0.14(+1.73%)
Jan 18, 2011 8.356 8.442 8.305 8.370 15,746 -0.05(-0.60%)
Jan 14, 2011 8.442 8.442 8.175 8.421 26,989 -0.01(-0.17%)
Jan 13, 2011 8.124 8.449 7.966 8.435 86,443 +0.33(+4.10%)
Jan 12, 2011 8.052 8.117 7.944 8.103 25,103 +0.15(+1.91%)
Jan 11, 2011 7.994 8.110 7.915 7.951 18,128 -0.06(-0.81%)
Jan 10, 2011 8.016 8.045 7.869 8.016 49,185 -0.09(-1.16%)
Jan 07, 2011 8.049 8.139 7.919 8.110 40,916 +0.07(+0.90%)
Jan 06, 2011 8.059 8.059 7.691 8.038 36,764 -0.06(-0.71%)
Jan 05, 2011 7.966 8.110 7.958 8.096 9,669 +0.09(+1.17%)
Jan 04, 2011 8.168 8.182 7.864 8.002 20,248 -0.17(-2.03%)
Jan 03, 2011 8.132 8.233 8.031 8.168 14,219 +0.11(+1.34%)
Dec 31, 2010 8.002 8.103 8.002 8.059 12,225 +0.06(+0.72%)
Dec 30, 2010 8.081 8.197 7.980 8.002 36,487 -0.06(-0.72%)
Dec 29, 2010 8.189 8.189 8.038 8.059 13,507 -0.09(-1.15%)
Dec 28, 2010 8.189 8.226 8.132 8.153 12,972 -0.06(-0.79%)
Dec 27, 2010 8.175 8.238 8.117 8.218 8,162 -0.02(-0.26%)
Dec 23, 2010 8.168 8.283 8.132 8.240 18,192 +0.10(+1.24%)
Dec 22, 2010 8.146 8.197 8.093 8.139 8,632 +0.00(+0.00%)
Dec 21, 2010 8.117 8.153 8.059 8.139 10,151 +0.08(+0.99%)
Dec 20, 2010 8.233 8.233 8.059 8.059 13,971 -0.08(-0.98%)
Dec 17, 2010 8.428 8.442 8.139 8.139 89,905 -0.31(-3.68%)
Dec 16, 2010 8.363 8.449 8.247 8.449 18,238 +0.07(+0.86%)
Dec 15, 2010 8.031 8.399 8.031 8.377 29,945 +0.31(+3.85%)
Dec 14, 2010 8.096 8.218 7.882 8.067 37,410 +0.03(+0.36%)
Dec 13, 2010 8.283 8.291 8.031 8.038 54,225 -0.25(-3.05%)
Dec 10, 2010 7.929 8.305 7.821 8.291 19,282 +0.40(+5.03%)
Dec 09, 2010 8.002 8.038 7.864 7.893 36,438 +0.01(+0.09%)
Dec 08, 2010 8.023 8.081 7.807 7.886 37,349 -0.15(-1.84%)
Dec 07, 2010 8.291 8.291 7.998 8.034 41,214 -0.16(-1.92%)
Dec 06, 2010 8.256 8.327 7.998 8.191 89,670 -0.09(-1.04%)
Dec 03, 2010 8.334 8.441 8.263 8.277 44,922 -0.13(-1.53%)
Dec 02, 2010 8.484 8.527 8.334 8.406 29,019 -0.10(-1.18%)
Dec 01, 2010 8.570 8.570 8.306 8.505 45,363 +0.11(+1.28%)
Nov 30, 2010 8.534 8.670 8.384 8.398 56,451 -0.27(-3.13%)
Nov 29, 2010 8.456 8.691 8.298 8.670 19,054 +0.14(+1.59%)
Nov 26, 2010 8.384 8.534 8.384 8.534 2,542 -0.05(-0.58%)
Nov 24, 2010 8.577 8.584 8.584 8.584 22,601 +0.06(+0.67%)
Nov 23, 2010 8.427 8.570 8.427 8.527 15,114 -0.02(-0.25%)
Nov 22, 2010 8.555 8.563 8.370 8.548 26,101 +0.07(+0.84%)
Nov 19, 2010 8.306 8.491 8.284 8.477 31,395 +0.18(+2.15%)
Nov 18, 2010 7.934 8.357 7.906 8.298 25,252 +0.50(+6.41%)
Nov 17, 2010 7.506 7.856 7.441 7.798 25,538 +0.29(+3.90%)
Nov 16, 2010 7.506 7.549 7.199 7.506 89,483 -0.14(-1.87%)
Nov 15, 2010 7.649 7.891 7.534 7.649 36,391 +0.01(+0.19%)
Nov 12, 2010 7.756 7.898 7.634 7.634 51,786 -0.22(-2.82%)
Nov 11, 2010 7.784 7.884 7.777 7.856 41,327 +0.01(+0.09%)
Nov 10, 2010 8.106 8.106 7.713 7.848 55,506 -0.18(-2.22%)
Nov 09, 2010 8.363 8.384 7.984 8.027 54,463 -0.34(-4.10%)
Nov 08, 2010 8.291 8.413 8.291 8.370 11,230 +0.00(+0.00%)
Nov 05, 2010 8.456 8.563 8.248 8.370 69,701 -0.03(-0.34%)
Nov 04, 2010 8.513 8.541 8.377 8.398 72,087 +0.06(+0.69%)
Nov 03, 2010 8.220 8.370 8.213 8.341 23,006 +0.11(+1.39%)
Nov 02, 2010 8.270 8.291 7.970 8.227 34,854 +0.08(+0.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.