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 )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 2.451 2.451 2.410 2.451 10,677 +0.05(+2.05%)
Mar 30, 2020 2.517 2.517 2.256 2.401 11,112 +0.02(+1.04%)
Mar 27, 2020 2.385 2.418 2.327 2.377 17,144 -0.07(-2.69%)
Mar 26, 2020 2.467 2.525 2.418 2.443 36,831 +0.06(+2.41%)
Mar 25, 2020 2.147 2.455 1.966 2.385 24,916 +0.12(+5.07%)
Mar 24, 2020 2.163 2.278 2.074 2.270 23,143 +0.25(+12.65%)
Mar 23, 2020 1.908 2.253 1.908 2.015 18,620 +0.11(+5.60%)
Mar 20, 2020 2.253 2.360 1.908 1.908 47,421 -0.52(-21.36%)
Mar 19, 2020 2.031 2.467 1.875 2.426 43,638 +0.30(+13.90%)
Mar 18, 2020 2.443 2.443 2.122 2.130 54,797 -0.28(-11.60%)
Mar 17, 2020 2.147 2.410 2.147 2.410 34,966 +0.25(+11.83%)
Mar 16, 2020 2.525 2.525 2.147 2.155 46,787 -0.31(-12.67%)
Mar 13, 2020 2.410 2.467 2.147 2.467 63,957 +0.20(+8.70%)
Mar 12, 2020 2.385 2.492 2.266 2.270 54,247 -0.26(-10.39%)
Mar 11, 2020 2.796 2.796 2.492 2.533 15,407 -0.24(-8.61%)
Mar 10, 2020 2.385 2.804 2.225 2.772 45,563 +0.42(+17.83%)
Mar 09, 2020 2.467 2.484 2.262 2.352 51,917 -0.19(-7.44%)
Mar 06, 2020 2.549 2.558 2.467 2.541 30,033 -0.03(-1.28%)
Mar 05, 2020 2.648 2.706 2.532 2.574 27,342 -0.16(-5.72%)
Mar 04, 2020 2.665 2.730 2.574 2.730 10,759 +0.13(+5.06%)
Mar 03, 2020 2.870 2.878 2.574 2.599 24,738 -0.26(-9.20%)
Mar 02, 2020 2.772 2.862 2.763 2.862 38,594 +0.12(+4.50%)
Feb 28, 2020 2.576 2.739 2.503 2.739 47,621 +0.08(+3.06%)
Feb 27, 2020 2.722 2.731 2.477 2.657 56,565 -0.07(-2.68%)
Feb 26, 2020 2.784 2.784 2.722 2.731 16,465 +0.07(+2.75%)
Feb 25, 2020 2.917 2.926 2.617 2.657 21,663 -0.24(-8.40%)
Feb 24, 2020 2.950 3.037 2.771 2.901 29,766 -0.19(-6.05%)
Feb 21, 2020 3.169 3.169 3.080 3.088 12,305 -0.08(-2.56%)
Feb 20, 2020 2.828 3.251 2.802 3.169 79,594 +0.44(+16.07%)
Feb 19, 2020 2.820 2.820 2.731 2.731 3,321 +0.00(+0.00%)
Feb 18, 2020 2.763 2.763 2.731 2.731 19,629 -0.08(-2.89%)
Feb 14, 2020 2.796 2.922 2.779 2.812 14,643 -0.04(-1.42%)
Feb 13, 2020 2.877 2.877 2.828 2.852 4,300 -0.02(-0.85%)
Feb 12, 2020 2.828 2.917 2.747 2.877 11,452 +0.11(+4.12%)
Feb 11, 2020 2.731 2.771 2.698 2.763 7,415 +0.03(+1.19%)
Feb 10, 2020 2.731 2.731 2.690 2.731 6,783 -0.02(-0.88%)
Feb 07, 2020 2.852 2.852 2.755 2.755 5,168 -0.08(-2.87%)
Feb 06, 2020 2.909 2.909 2.828 2.836 5,681 -0.02(-0.85%)
Feb 05, 2020 2.779 2.893 2.779 2.861 7,655 +0.11(+4.14%)
Feb 04, 2020 2.885 2.925 2.698 2.747 18,076 -0.13(-4.52%)
Feb 03, 2020 2.731 3.047 2.706 2.877 18,439 +0.15(+5.36%)
Jan 31, 2020 2.666 2.779 2.633 2.731 41,838 -0.02(-0.88%)
Jan 30, 2020 2.787 2.787 2.714 2.755 11,423 -0.02(-0.88%)
Jan 29, 2020 2.804 2.812 2.779 2.779 6,384 -0.13(-4.47%)
Jan 28, 2020 2.942 2.942 2.909 2.909 4,108 +0.08(+2.87%)
Jan 27, 2020 2.885 2.917 2.828 2.828 7,805 -0.12(-4.13%)
Jan 24, 2020 3.007 3.064 2.950 2.950 8,859 +0.01(+0.28%)
Jan 23, 2020 2.942 3.016 2.901 2.942 8,606 +0.02(+0.56%)
Jan 22, 2020 3.015 3.015 2.926 2.926 20,669 -0.07(-2.17%)
Jan 21, 2020 2.844 3.064 2.836 2.991 29,462 +0.11(+3.66%)
Jan 17, 2020 2.974 3.015 2.820 2.885 22,149 -0.07(-2.20%)
Jan 16, 2020 2.881 3.039 2.844 2.950 36,241 +0.10(+3.42%)
Jan 15, 2020 3.039 3.039 2.852 2.852 28,758 -0.14(-4.62%)
Jan 14, 2020 3.056 3.121 2.991 2.991 17,548 -0.04(-1.34%)
Jan 13, 2020 3.039 3.129 3.015 3.031 25,198 +0.02(+0.81%)
Jan 10, 2020 2.991 3.064 2.991 3.007 15,135 -0.01(-0.27%)
Jan 09, 2020 3.096 3.096 3.007 3.015 10,946 -0.05(-1.59%)
Jan 08, 2020 3.047 3.064 3.047 3.064 10,817 +0.06(+1.89%)
Jan 07, 2020 3.091 3.091 3.007 3.007 7,961 -0.06(-1.86%)
Jan 06, 2020 3.039 3.129 3.019 3.064 11,900 +0.03(+1.07%)
Jan 03, 2020 3.129 3.186 3.023 3.031 16,612 -0.07(-2.10%)
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.