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 )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 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, 2012 8.945 9.090 8.945 8.983 14,750 -0.11(-1.17%)
Jul 30, 2012 8.938 9.113 8.846 9.090 15,257 +0.11(+1.27%)
Jul 27, 2012 8.740 9.113 8.511 8.976 45,208 +0.29(+3.33%)
Jul 26, 2012 8.793 8.839 8.648 8.687 6,335 +0.01(+0.09%)
Jul 25, 2012 8.900 8.915 8.648 8.679 28,193 -0.13(-1.47%)
Jul 24, 2012 8.839 9.051 8.717 8.808 28,936 +0.04(+0.43%)
Jul 23, 2012 8.915 8.923 8.390 8.770 27,264 -0.27(-3.03%)
Jul 20, 2012 9.349 9.425 9.037 9.044 33,305 -0.35(-3.73%)
Jul 19, 2012 9.460 9.516 9.372 9.395 4,930 -0.06(-0.64%)
Jul 18, 2012 9.417 9.532 9.367 9.455 12,285 -0.02(-0.24%)
Jul 17, 2012 9.448 9.554 9.395 9.478 13,939 +0.02(+0.24%)
Jul 16, 2012 9.577 9.623 9.379 9.455 18,403 -0.12(-1.27%)
Jul 13, 2012 9.357 9.608 9.357 9.577 27,126 +0.14(+1.53%)
Jul 12, 2012 9.204 9.501 9.204 9.433 14,385 +0.12(+1.31%)
Jul 11, 2012 9.455 9.485 9.242 9.311 14,691 -0.11(-1.13%)
Jul 10, 2012 9.364 9.494 9.318 9.417 13,764 +0.07(+0.73%)
Jul 09, 2012 9.212 9.379 9.189 9.349 7,559 +0.08(+0.82%)
Jul 06, 2012 9.318 9.440 9.143 9.273 17,220 -0.16(-1.69%)
Jul 05, 2012 9.478 9.501 9.334 9.433 19,151 +0.02(+0.16%)
Jul 03, 2012 9.395 9.486 9.379 9.417 19,001 -0.08(-0.88%)
Jul 02, 2012 9.577 9.577 9.212 9.501 31,561 +0.01(+0.08%)
Jun 29, 2012 9.524 9.585 9.379 9.494 29,136 +0.11(+1.14%)
Jun 28, 2012 9.311 9.486 9.227 9.387 10,556 -0.08(-0.80%)
Jun 27, 2012 9.387 9.653 9.372 9.463 18,321 +0.05(+0.57%)
Jun 26, 2012 9.364 9.509 9.151 9.410 7,546 +0.08(+0.90%)
Jun 25, 2012 9.022 9.440 8.945 9.326 19,828 +0.24(+2.68%)
Jun 22, 2012 9.075 9.189 9.044 9.082 241,142 +0.05(+0.51%)
Jun 21, 2012 9.326 9.455 9.037 9.037 23,161 -0.39(-4.12%)
Jun 20, 2012 9.410 9.478 9.159 9.425 37,042 -0.09(-0.96%)
Jun 19, 2012 9.189 9.631 9.189 9.516 21,939 +0.24(+2.54%)
Jun 18, 2012 9.334 9.395 9.113 9.280 17,023 -0.18(-1.85%)
Jun 15, 2012 9.440 9.486 9.174 9.455 43,195 +0.00(+0.00%)
Jun 14, 2012 9.280 9.600 9.181 9.455 17,630 +0.24(+2.56%)
Jun 13, 2012 9.478 9.557 9.174 9.219 15,267 -0.22(-2.34%)
Jun 12, 2012 9.707 9.707 9.410 9.440 21,082 -0.27(-2.75%)
Jun 11, 2012 9.821 9.905 9.585 9.707 57,093 +0.02(+0.24%)
Jun 08, 2012 9.448 9.825 9.448 9.684 24,518 +0.08(+0.79%)
Jun 07, 2012 9.486 9.699 9.334 9.608 33,247 +0.21(+2.23%)
Jun 06, 2012 9.217 9.466 9.187 9.398 23,370 +0.27(+2.97%)
Jun 05, 2012 9.323 9.466 9.120 9.127 32,057 -0.22(-2.34%)
Jun 04, 2012 9.564 9.745 9.270 9.346 20,054 -0.16(-1.67%)
Jun 01, 2012 9.022 9.587 9.022 9.504 34,279 +0.29(+3.19%)
May 31, 2012 9.225 9.353 9.195 9.210 16,338 -0.04(-0.41%)
May 30, 2012 9.346 9.473 9.044 9.248 31,539 -0.17(-1.84%)
May 29, 2012 9.398 9.542 9.398 9.421 15,783 +0.10(+1.05%)
May 25, 2012 9.504 9.527 9.195 9.323 19,179 -0.17(-1.83%)
May 24, 2012 9.602 9.602 9.308 9.496 27,205 -0.08(-0.79%)
May 23, 2012 9.331 9.617 9.202 9.572 22,115 +0.11(+1.20%)
May 22, 2012 9.572 9.670 9.285 9.459 40,786 -0.22(-2.26%)
May 21, 2012 9.376 9.760 9.082 9.677 30,790 +0.42(+4.56%)
May 18, 2012 8.908 9.504 8.908 9.255 35,764 +0.29(+3.28%)
May 17, 2012 9.594 9.744 8.547 8.961 104,716 -0.42(-4.50%)
May 16, 2012 9.836 9.836 9.346 9.383 36,386 -0.38(-3.86%)
May 15, 2012 9.805 9.836 9.655 9.760 30,660 +0.02(+0.15%)
May 14, 2012 9.768 9.948 9.647 9.745 33,051 +0.01(+0.08%)
May 11, 2012 10.05 10.34 9.685 9.738 147,305 -0.31(-3.08%)
May 10, 2012 9.896 10.16 9.647 10.05 111,179 +0.29(+2.93%)
May 09, 2012 10.21 10.24 9.722 9.760 33,207 -0.50(-4.85%)
May 08, 2012 10.17 10.30 10.12 10.26 72,630 +0.05(+0.44%)
May 07, 2012 10.02 10.26 9.957 10.21 23,609 +0.04(+0.37%)
May 04, 2012 10.34 10.36 9.836 10.17 76,552 -0.18(-1.75%)
May 03, 2012 10.42 10.70 10.08 10.36 58,376 -0.02(-0.22%)
May 02, 2012 10.24 10.82 10.24 10.38 47,070 +0.12(+1.18%)
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.