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 )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2007 7.044 7.133 6.663 6.711 105,935 -0.03(-0.40%)
Jul 30, 2007 6.513 6.840 6.262 6.738 151,335 +0.23(+3.56%)
Jul 27, 2007 6.547 6.867 6.432 6.507 118,424 +0.05(+0.74%)
Jul 26, 2007 6.813 6.888 6.370 6.459 176,901 -0.44(-6.41%)
Jul 25, 2007 6.997 7.146 6.861 6.901 66,999 +0.00(+0.00%)
Jul 24, 2007 6.990 7.140 6.861 6.901 109,314 -0.16(-2.31%)
Jul 23, 2007 7.140 7.153 7.031 7.065 58,477 -0.05(-0.67%)
Jul 20, 2007 7.378 7.378 7.010 7.112 80,516 -0.28(-3.78%)
Jul 19, 2007 7.480 7.521 7.180 7.391 109,902 +0.00(+0.00%)
Jul 18, 2007 7.078 7.419 7.058 7.391 115,926 +0.31(+4.32%)
Jul 17, 2007 7.051 7.208 7.044 7.085 53,041 +0.01(+0.19%)
Jul 16, 2007 7.214 7.214 6.942 7.071 110,049 -0.05(-0.76%)
Jul 13, 2007 7.078 7.275 6.997 7.126 89,479 +0.04(+0.58%)
Jul 12, 2007 6.963 7.119 6.881 7.085 73,757 +0.20(+2.87%)
Jul 11, 2007 6.935 7.010 6.840 6.888 86,834 -0.06(-0.88%)
Jul 10, 2007 7.146 7.187 6.888 6.949 85,218 -0.20(-2.76%)
Jul 09, 2007 7.194 7.221 7.078 7.146 48,927 -0.06(-0.85%)
Jul 06, 2007 7.221 7.228 7.126 7.208 74,786 -0.03(-0.47%)
Jul 05, 2007 6.901 7.242 6.881 7.242 116,660 +0.33(+4.72%)
Jul 03, 2007 6.983 7.017 6.901 6.915 33,058 -0.02(-0.29%)
Jul 02, 2007 6.888 7.058 6.820 6.935 89,626 +0.12(+1.70%)
Jun 29, 2007 6.861 6.874 6.765 6.820 134,733 -0.03(-0.40%)
Jun 28, 2007 6.942 6.942 6.711 6.847 86,687 -0.05(-0.69%)
Jun 27, 2007 6.990 7.051 6.752 6.895 215,837 -0.21(-2.97%)
Jun 26, 2007 6.997 7.317 6.997 7.106 138,112 +0.11(+1.56%)
Jun 25, 2007 7.044 7.126 6.949 6.997 115,044 +0.02(+0.29%)
Jun 22, 2007 7.126 7.453 6.915 6.976 297,088 -0.14(-2.01%)
Jun 21, 2007 6.942 7.146 6.942 7.119 103,731 +0.14(+1.95%)
Jun 20, 2007 7.351 7.351 6.976 6.983 143,842 -0.32(-4.38%)
Jun 19, 2007 7.351 7.398 7.303 7.303 98,294 -0.20(-2.72%)
Jun 18, 2007 7.527 7.609 7.419 7.507 73,023 -0.02(-0.27%)
Jun 15, 2007 7.378 7.915 7.194 7.527 329,853 +0.32(+4.44%)
Jun 14, 2007 7.112 7.255 7.112 7.208 25,859 +0.10(+1.34%)
Jun 13, 2007 6.976 7.180 6.935 7.112 42,462 +0.12(+1.65%)
Jun 12, 2007 7.037 7.078 6.976 6.997 70,672 -0.10(-1.34%)
Jun 11, 2007 7.051 7.242 7.037 7.092 49,220 -0.07(-0.95%)
Jun 08, 2007 7.146 7.248 7.085 7.160 33,793 -0.07(-0.94%)
Jun 07, 2007 7.555 7.555 7.078 7.228 146,781 -0.22(-2.92%)
Jun 06, 2007 7.405 7.487 7.385 7.446 70,084 +0.04(+0.55%)
Jun 05, 2007 7.385 7.453 7.269 7.405 94,621 +0.02(+0.28%)
Jun 04, 2007 7.289 7.405 7.201 7.385 41,727 +0.06(+0.84%)
Jun 01, 2007 7.214 7.487 7.180 7.323 59,799 +0.04(+0.56%)
May 31, 2007 7.357 7.357 7.071 7.282 113,428 -0.05(-0.74%)
May 30, 2007 7.146 7.398 7.051 7.337 92,417 +0.18(+2.47%)
May 29, 2007 7.296 7.391 7.058 7.160 97,560 -0.07(-0.94%)
May 25, 2007 7.310 7.357 7.194 7.228 77,431 -0.02(-0.28%)
May 24, 2007 7.364 7.500 7.180 7.248 182,484 -0.22(-3.01%)
May 23, 2007 7.602 7.602 7.432 7.473 52,600 -0.12(-1.52%)
May 22, 2007 7.487 7.657 7.453 7.589 154,715 +0.14(+1.92%)
May 21, 2007 7.248 7.453 7.242 7.446 94,915 +0.22(+3.01%)
May 18, 2007 7.194 7.276 7.112 7.228 59,652 +0.03(+0.47%)
May 17, 2007 7.214 7.221 7.051 7.194 121,803 -0.05(-0.75%)
May 16, 2007 7.187 7.255 6.969 7.248 193,709 +0.07(+0.95%)
May 15, 2007 7.527 7.527 7.160 7.180 124,007 -0.34(-4.52%)
May 14, 2007 7.970 8.024 7.493 7.521 83,014 -0.48(-6.04%)
May 11, 2007 7.698 8.106 7.698 8.004 93,005 +0.32(+4.16%)
May 10, 2007 8.297 8.297 7.636 7.684 88,303 -0.61(-7.38%)
May 09, 2007 8.222 8.303 8.011 8.297 32,177 +0.07(+0.91%)
May 08, 2007 8.283 8.283 8.004 8.222 50,396 -0.06(-0.74%)
May 07, 2007 8.167 8.405 8.126 8.283 37,907 +0.04(+0.50%)
May 04, 2007 8.208 8.351 8.181 8.242 40,552 -0.14(-1.62%)
May 03, 2007 8.147 8.378 8.092 8.378 69,203 +0.25(+3.01%)
May 02, 2007 8.024 8.440 7.956 8.133 136,496 +0.07(+0.84%)
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.