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 (%)
Apr 30, 2020 2.961 2.961 2.698 2.755 33,301 -0.35(-11.38%)
Apr 29, 2020 2.772 3.208 2.764 3.109 59,131 +0.44(+16.31%)
Apr 28, 2020 2.747 2.747 2.616 2.673 20,588 +0.04(+1.56%)
Apr 27, 2020 2.468 2.691 2.468 2.632 47,497 +0.20(+8.11%)
Apr 24, 2020 2.328 2.458 2.327 2.435 9,118 +0.20(+8.82%)
Apr 23, 2020 2.303 2.361 2.188 2.237 13,974 -0.02(-0.73%)
Apr 22, 2020 2.188 2.254 2.180 2.254 35,834 +0.10(+4.58%)
Apr 21, 2020 2.180 2.180 2.122 2.155 10,995 -0.03(-1.50%)
Apr 20, 2020 2.278 2.278 2.188 2.188 17,395 -0.08(-3.62%)
Apr 17, 2020 2.245 2.344 2.229 2.270 22,249 +0.07(+3.37%)
Apr 16, 2020 2.295 2.361 2.139 2.196 23,101 -0.06(-2.55%)
Apr 15, 2020 2.229 2.303 2.229 2.254 16,841 -0.05(-2.14%)
Apr 14, 2020 2.459 2.468 2.245 2.303 22,142 -0.08(-3.45%)
Apr 13, 2020 2.443 2.525 2.336 2.385 10,316 -0.06(-2.36%)
Apr 09, 2020 2.361 2.501 2.361 2.443 30,394 +0.12(+5.32%)
Apr 08, 2020 2.287 2.319 2.204 2.319 32,645 +0.10(+4.44%)
Apr 07, 2020 2.278 2.278 2.171 2.221 27,261 +0.07(+3.05%)
Apr 06, 2020 2.048 2.180 1.999 2.155 27,005 +0.22(+11.49%)
Apr 03, 2020 2.163 2.170 1.916 1.933 31,367 -0.20(-9.27%)
Apr 02, 2020 2.237 2.303 2.073 2.130 19,925 -0.12(-5.13%)
Apr 01, 2020 2.385 2.411 2.237 2.245 23,840 -0.21(-8.39%)
Mar 31, 2020 2.451 2.451 2.410 2.451 10,675 +0.05(+2.05%)
Mar 30, 2020 2.517 2.517 2.256 2.402 11,111 +0.02(+1.04%)
Mar 27, 2020 2.385 2.418 2.328 2.377 17,142 -0.07(-2.69%)
Mar 26, 2020 2.468 2.525 2.418 2.443 36,827 +0.06(+2.41%)
Mar 25, 2020 2.147 2.456 1.966 2.385 24,914 +0.12(+5.07%)
Mar 24, 2020 2.163 2.278 2.074 2.270 23,141 +0.25(+12.65%)
Mar 23, 2020 1.908 2.254 1.908 2.015 18,618 +0.11(+5.60%)
Mar 20, 2020 2.254 2.361 1.908 1.908 47,416 -0.52(-21.36%)
Mar 19, 2020 2.032 2.468 1.875 2.426 43,633 +0.30(+13.90%)
Mar 18, 2020 2.443 2.443 2.122 2.130 54,791 -0.28(-11.60%)
Mar 17, 2020 2.147 2.410 2.147 2.410 34,962 +0.25(+11.83%)
Mar 16, 2020 2.525 2.525 2.147 2.155 46,782 -0.31(-12.67%)
Mar 13, 2020 2.410 2.468 2.147 2.468 63,951 +0.20(+8.70%)
Mar 12, 2020 2.385 2.492 2.266 2.270 54,241 -0.26(-10.39%)
Mar 11, 2020 2.797 2.797 2.492 2.533 15,405 -0.24(-8.61%)
Mar 10, 2020 2.385 2.805 2.225 2.772 45,558 +0.42(+17.83%)
Mar 09, 2020 2.468 2.484 2.262 2.352 51,912 -0.19(-7.44%)
Mar 06, 2020 2.550 2.558 2.468 2.542 30,030 -0.03(-1.28%)
Mar 05, 2020 2.648 2.706 2.532 2.574 27,339 -0.16(-5.72%)
Mar 04, 2020 2.665 2.731 2.574 2.731 10,758 +0.13(+5.06%)
Mar 03, 2020 2.871 2.879 2.574 2.599 24,735 -0.26(-9.20%)
Mar 02, 2020 2.772 2.862 2.764 2.862 38,590 +0.12(+4.50%)
Feb 28, 2020 2.576 2.739 2.503 2.739 47,616 +0.08(+3.06%)
Feb 27, 2020 2.723 2.731 2.477 2.658 56,559 -0.07(-2.68%)
Feb 26, 2020 2.784 2.784 2.723 2.731 16,464 +0.07(+2.75%)
Feb 25, 2020 2.918 2.926 2.617 2.658 21,661 -0.24(-8.40%)
Feb 24, 2020 2.950 3.037 2.771 2.901 29,763 -0.19(-6.05%)
Feb 21, 2020 3.170 3.170 3.080 3.088 12,304 -0.08(-2.56%)
Feb 20, 2020 2.828 3.251 2.803 3.170 79,586 +0.44(+16.07%)
Feb 19, 2020 2.820 2.820 2.731 2.731 3,320 +0.00(+0.00%)
Feb 18, 2020 2.763 2.763 2.731 2.731 19,627 -0.08(-2.89%)
Feb 14, 2020 2.796 2.922 2.780 2.812 14,641 -0.04(-1.42%)
Feb 13, 2020 2.877 2.877 2.828 2.853 4,300 -0.02(-0.85%)
Feb 12, 2020 2.828 2.918 2.747 2.877 11,451 +0.11(+4.12%)
Feb 11, 2020 2.731 2.771 2.698 2.763 7,414 +0.03(+1.19%)
Feb 10, 2020 2.731 2.731 2.690 2.731 6,783 -0.02(-0.89%)
Feb 07, 2020 2.853 2.853 2.755 2.755 5,167 -0.08(-2.87%)
Feb 06, 2020 2.910 2.910 2.828 2.836 5,680 -0.02(-0.85%)
Feb 05, 2020 2.780 2.893 2.780 2.861 7,654 +0.11(+4.14%)
Feb 04, 2020 2.885 2.926 2.698 2.747 18,074 -0.13(-4.52%)
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.