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 )

6.960 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Jun 30, 2009 5.173 5.343 4.983 5.023 113,948 -0.13(-2.51%)
Jun 29, 2009 4.969 5.527 4.874 5.153 103,217 +0.20(+3.98%)
Jun 26, 2009 4.792 5.017 4.601 4.955 297,431 +0.12(+2.54%)
Jun 25, 2009 4.690 4.833 4.656 4.833 70,945 +0.23(+5.03%)
Jun 24, 2009 4.622 4.765 4.595 4.601 62,461 +0.01(+0.30%)
Jun 23, 2009 5.037 5.112 4.547 4.588 142,472 -0.42(-8.42%)
Jun 22, 2009 5.221 5.309 5.010 5.010 130,743 -0.21(-4.04%)
Jun 19, 2009 5.337 5.432 5.207 5.221 143,111 -0.02(-0.39%)
Jun 18, 2009 5.377 5.445 5.200 5.241 27,844 -0.16(-2.90%)
Jun 17, 2009 5.105 5.405 5.105 5.398 60,195 +0.31(+6.02%)
Jun 16, 2009 5.425 5.425 5.091 5.091 84,362 -0.31(-5.79%)
Jun 15, 2009 5.343 5.418 5.194 5.405 40,863 +0.06(+1.15%)
Jun 12, 2009 5.561 5.616 5.262 5.343 62,264 -0.16(-2.97%)
Jun 11, 2009 5.180 5.622 5.180 5.507 163,513 +0.34(+6.59%)
Jun 10, 2009 5.275 5.309 5.091 5.166 91,680 -0.08(-1.56%)
Jun 09, 2009 5.398 5.398 5.200 5.248 61,919 -0.10(-1.91%)
Jun 08, 2009 5.085 5.507 5.051 5.350 145,449 +0.09(+1.68%)
Jun 05, 2009 5.268 5.337 5.214 5.262 78,239 +0.03(+0.52%)
Jun 04, 2009 5.044 5.377 5.044 5.234 96,292 +0.21(+4.20%)
Jun 03, 2009 5.051 5.173 4.962 5.023 88,823 +0.00(+0.00%)
Jun 02, 2009 4.983 5.200 4.942 5.023 110,523 +0.09(+1.79%)
Jun 01, 2009 5.350 5.656 4.806 4.935 405,223 -0.25(-4.73%)
May 29, 2009 5.786 5.854 4.731 5.180 536,782 -0.49(-8.64%)
May 28, 2009 5.690 5.949 5.575 5.670 47,630 +0.07(+1.34%)
May 27, 2009 5.704 5.806 5.561 5.595 68,635 -0.10(-1.79%)
May 26, 2009 5.616 6.065 5.616 5.697 93,656 +0.09(+1.58%)
May 22, 2009 6.004 6.004 5.582 5.609 96,960 -0.35(-5.83%)
May 21, 2009 6.269 6.480 5.874 5.956 100,120 -0.33(-5.30%)
May 20, 2009 6.875 6.936 6.269 6.289 107,259 -0.52(-7.69%)
May 19, 2009 7.038 7.195 6.773 6.814 35,588 -0.16(-2.25%)
May 18, 2009 6.705 6.977 6.671 6.970 33,786 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.603 6.616 42,279 -0.03(-0.41%)
May 14, 2009 6.514 6.841 6.507 6.643 43,998 +0.14(+2.20%)
May 13, 2009 6.746 6.800 6.446 6.500 51,810 -0.33(-4.88%)
May 12, 2009 6.868 7.059 6.752 6.834 44,420 +0.01(+0.20%)
May 11, 2009 6.698 6.970 6.582 6.820 29,980 +0.01(+0.20%)
May 08, 2009 6.834 7.059 6.807 6.807 47,330 +0.12(+1.73%)
May 07, 2009 6.582 6.916 6.562 6.691 73,705 -0.16(-2.38%)
May 06, 2009 7.324 7.324 6.841 6.854 62,709 -0.44(-6.06%)
May 05, 2009 8.127 8.127 7.106 7.297 56,315 -0.93(-11.26%)
May 04, 2009 8.161 8.454 7.841 8.223 50,740 +0.13(+1.60%)
May 01, 2009 8.216 8.468 7.930 8.093 53,045 -0.15(-1.82%)
Apr 30, 2009 8.781 9.087 8.243 8.243 65,619 -0.50(-5.76%)
Apr 29, 2009 8.332 8.890 8.332 8.747 29,708 +0.37(+4.47%)
Apr 28, 2009 8.046 8.570 7.909 8.372 42,845 +0.22(+2.76%)
Apr 27, 2009 8.297 8.338 7.971 8.148 70,307 -0.35(-4.09%)
Apr 24, 2009 8.059 8.726 8.046 8.495 83,857 +0.54(+6.76%)
Apr 23, 2009 8.114 8.168 7.889 7.957 25,856 -0.17(-2.09%)
Apr 22, 2009 8.093 8.502 7.991 8.127 70,517 -0.12(-1.49%)
Apr 21, 2009 7.692 8.508 7.692 8.250 29,200 +0.52(+6.78%)
Apr 20, 2009 7.889 7.889 7.487 7.726 30,806 -0.39(-4.86%)
Apr 17, 2009 8.046 8.148 7.487 8.120 33,565 +0.10(+1.27%)
Apr 16, 2009 7.739 8.059 7.535 8.018 42,898 +0.33(+4.25%)
Apr 15, 2009 7.794 7.807 7.487 7.692 33,942 -0.19(-2.42%)
Apr 14, 2009 7.869 8.059 7.780 7.882 16,393 -0.14(-1.70%)
Apr 13, 2009 8.005 8.018 7.556 8.018 27,178 +0.02(+0.26%)
Apr 09, 2009 8.025 8.127 7.685 7.998 38,489 +0.41(+5.38%)
Apr 08, 2009 7.236 7.916 7.181 7.590 62,662 +0.40(+5.59%)
Apr 07, 2009 7.692 7.692 7.038 7.188 54,257 -0.60(-7.69%)
Apr 06, 2009 7.869 7.991 7.502 7.787 23,419 -0.12(-1.55%)
Apr 03, 2009 7.508 8.005 7.508 7.909 40,023 +0.36(+4.78%)
Apr 02, 2009 7.317 7.746 6.746 7.549 54,226 +0.33(+4.62%)
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.