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 (%)
Jul 30, 2004 9.033 9.148 8.862 8.890 26,444 -0.13(-1.43%)
Jul 29, 2004 8.822 9.380 8.822 9.019 72,427 +0.20(+2.24%)
Jul 28, 2004 8.713 8.903 8.583 8.822 24,093 +0.07(+0.78%)
Jul 27, 2004 8.794 8.822 8.549 8.754 227,567 +0.03(+0.31%)
Jul 26, 2004 8.366 8.876 8.366 8.726 41,723 +0.34(+4.06%)
Jul 23, 2004 8.733 8.849 8.386 8.386 44,367 -0.37(-4.20%)
Jul 22, 2004 9.142 9.196 8.713 8.754 53,182 -0.46(-4.95%)
Jul 21, 2004 9.291 9.495 9.142 9.210 34,524 -0.15(-1.60%)
Jul 20, 2004 9.312 9.448 9.237 9.359 23,359 +0.01(+0.15%)
Jul 19, 2004 9.298 9.495 9.203 9.346 42,751 +0.12(+1.25%)
Jul 16, 2004 9.230 9.448 9.223 9.230 36,287 +0.03(+0.37%)
Jul 15, 2004 9.461 9.461 9.189 9.196 15,866 -0.08(-0.88%)
Jul 14, 2004 9.407 9.502 9.237 9.278 21,889 -0.20(-2.08%)
Jul 13, 2004 9.400 9.502 9.359 9.475 13,222 +0.07(+0.80%)
Jul 12, 2004 9.291 9.455 9.203 9.400 43,192 +0.06(+0.66%)
Jul 09, 2004 8.849 9.353 8.849 9.339 38,491 +0.53(+6.03%)
Jul 08, 2004 9.189 9.380 8.760 8.808 43,192 -0.35(-3.86%)
Jul 07, 2004 9.135 9.380 9.135 9.162 21,743 -0.02(-0.22%)
Jul 06, 2004 9.203 9.393 9.073 9.182 35,552 -0.03(-0.37%)
Jul 02, 2004 9.495 9.495 9.196 9.216 28,794 -0.31(-3.29%)
Jul 01, 2004 9.870 9.870 9.529 9.529 20,714 -0.34(-3.45%)
Jun 30, 2004 9.257 9.897 9.257 9.870 66,551 +0.65(+7.01%)
Jun 29, 2004 9.176 9.257 9.148 9.223 46,571 +0.08(+0.89%)
Jun 28, 2004 9.257 9.257 9.039 9.142 50,831 -0.18(-1.97%)
Jun 25, 2004 9.298 9.325 9.128 9.325 75,659 +0.03(+0.29%)
Jun 24, 2004 9.223 9.332 9.189 9.298 36,434 +0.07(+0.81%)
Jun 23, 2004 8.862 9.223 8.828 9.223 40,253 +0.34(+3.83%)
Jun 22, 2004 8.985 9.019 8.767 8.883 28,647 -0.14(-1.51%)
Jun 21, 2004 9.121 9.169 8.992 9.019 29,970 -0.03(-0.38%)
Jun 18, 2004 8.917 9.114 8.917 9.053 45,689 +0.14(+1.53%)
Jun 17, 2004 8.781 8.965 8.631 8.917 20,126 -0.03(-0.38%)
Jun 16, 2004 9.012 9.012 8.788 8.951 17,923 -0.06(-0.68%)
Jun 15, 2004 8.713 9.012 8.713 9.012 61,850 +0.33(+3.84%)
Jun 14, 2004 8.937 8.937 8.679 8.679 65,082 -0.27(-3.04%)
Jun 10, 2004 8.951 9.046 8.883 8.951 45,248 +0.03(+0.38%)
Jun 09, 2004 8.951 9.067 8.842 8.917 29,088 -0.22(-2.38%)
Jun 08, 2004 9.121 9.162 8.971 9.135 43,926 +0.13(+1.44%)
Jun 07, 2004 8.747 9.012 8.747 9.005 45,395 +0.30(+3.44%)
Jun 04, 2004 8.440 8.713 8.440 8.706 56,708 +0.30(+3.56%)
Jun 03, 2004 8.645 8.645 8.400 8.406 37,609 -0.20(-2.37%)
Jun 02, 2004 8.474 8.672 8.474 8.611 15,425 +0.16(+1.93%)
Jun 01, 2004 8.522 8.679 8.359 8.447 32,320 -0.06(-0.72%)
May 28, 2004 8.345 8.556 8.209 8.508 51,566 +0.20(+2.38%)
May 27, 2004 8.372 8.515 8.243 8.311 54,357 +0.14(+1.67%)
May 26, 2004 8.372 8.440 8.059 8.175 50,097 -0.24(-2.83%)
May 25, 2004 7.726 8.434 7.692 8.413 84,915 +0.65(+8.42%)
May 24, 2004 7.801 7.896 7.692 7.760 84,033 +0.01(+0.09%)
May 21, 2004 7.760 7.909 7.658 7.753 74,631 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.767 99,165 +0.27(+3.54%)
May 19, 2004 7.780 7.909 7.494 7.501 78,451 -0.24(-3.08%)
May 18, 2004 7.487 7.828 7.453 7.739 128,401 +0.25(+3.36%)
May 17, 2004 6.977 7.671 6.569 7.487 509,785 -0.50(-6.30%)
May 14, 2004 8.202 8.209 7.957 7.991 25,122 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.134 8.270 32,320 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,130 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.637 8.474 109,890 +0.46(+5.78%)
May 10, 2004 8.189 8.229 7.705 8.012 42,898 -0.18(-2.16%)
May 07, 2004 8.679 8.828 7.828 8.189 97,255 -0.56(-6.38%)
May 06, 2004 8.719 8.849 8.440 8.747 92,848 -0.16(-1.76%)
May 05, 2004 9.019 9.019 8.862 8.903 21,743 -0.12(-1.28%)
May 04, 2004 9.107 9.135 8.951 9.019 27,766 -0.09(-0.97%)
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.