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 )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.135 9.252 8.963 8.991 26,146 -0.13(-1.43%)
Jul 29, 2004 8.922 9.487 8.922 9.122 71,612 +0.20(+2.24%)
Jul 28, 2004 8.812 9.005 8.681 8.922 23,822 +0.07(+0.78%)
Jul 27, 2004 8.894 8.922 8.647 8.853 225,005 +0.03(+0.31%)
Jul 26, 2004 8.461 8.977 8.461 8.826 41,253 +0.34(+4.06%)
Jul 23, 2004 8.833 8.950 8.481 8.481 43,868 -0.37(-4.20%)
Jul 22, 2004 9.246 9.301 8.812 8.853 52,583 -0.46(-4.95%)
Jul 21, 2004 9.397 9.604 9.246 9.314 34,135 -0.15(-1.60%)
Jul 20, 2004 9.418 9.555 9.342 9.466 23,096 +0.01(+0.15%)
Jul 19, 2004 9.404 9.604 9.308 9.452 42,270 +0.12(+1.25%)
Jul 16, 2004 9.335 9.555 9.328 9.335 35,878 +0.03(+0.37%)
Jul 15, 2004 9.569 9.569 9.294 9.301 15,687 -0.08(-0.88%)
Jul 14, 2004 9.514 9.610 9.342 9.383 21,643 -0.20(-2.08%)
Jul 13, 2004 9.507 9.610 9.466 9.583 13,073 +0.08(+0.80%)
Jul 12, 2004 9.397 9.562 9.308 9.507 42,705 +0.06(+0.66%)
Jul 09, 2004 8.950 9.459 8.950 9.445 38,057 +0.54(+6.03%)
Jul 08, 2004 9.294 9.487 8.860 8.908 42,705 -0.36(-3.86%)
Jul 07, 2004 9.239 9.487 9.239 9.266 21,498 -0.02(-0.22%)
Jul 06, 2004 9.308 9.500 9.177 9.287 35,152 -0.03(-0.37%)
Jul 02, 2004 9.604 9.604 9.301 9.321 28,470 -0.32(-3.29%)
Jul 01, 2004 9.982 9.982 9.638 9.638 20,481 -0.34(-3.45%)
Jun 30, 2004 9.363 10.01 9.363 9.982 65,802 +0.65(+7.01%)
Jun 29, 2004 9.280 9.363 9.252 9.328 46,046 +0.08(+0.89%)
Jun 28, 2004 9.363 9.363 9.142 9.246 50,259 -0.19(-1.97%)
Jun 25, 2004 9.404 9.431 9.232 9.431 74,808 +0.03(+0.29%)
Jun 24, 2004 9.328 9.438 9.294 9.404 36,024 +0.08(+0.81%)
Jun 23, 2004 8.963 9.328 8.929 9.328 39,800 +0.34(+3.83%)
Jun 22, 2004 9.087 9.122 8.867 8.984 28,325 -0.14(-1.51%)
Jun 21, 2004 9.225 9.273 9.094 9.122 29,632 -0.03(-0.38%)
Jun 18, 2004 9.018 9.218 9.018 9.156 45,175 +0.14(+1.53%)
Jun 17, 2004 8.881 9.067 8.729 9.018 19,900 -0.03(-0.38%)
Jun 16, 2004 9.115 9.115 8.888 9.053 17,721 -0.06(-0.68%)
Jun 15, 2004 8.812 9.115 8.812 9.115 61,153 +0.34(+3.84%)
Jun 14, 2004 9.039 9.039 8.777 8.777 64,349 -0.28(-3.04%)
Jun 10, 2004 9.053 9.149 8.984 9.053 44,739 +0.03(+0.38%)
Jun 09, 2004 9.053 9.170 8.943 9.018 28,761 -0.22(-2.38%)
Jun 08, 2004 9.225 9.266 9.073 9.239 43,432 +0.13(+1.44%)
Jun 07, 2004 8.846 9.115 8.846 9.108 44,884 +0.30(+3.44%)
Jun 04, 2004 8.537 8.812 8.537 8.805 56,069 +0.30(+3.56%)
Jun 03, 2004 8.743 8.743 8.495 8.502 37,186 -0.21(-2.37%)
Jun 02, 2004 8.571 8.771 8.571 8.709 15,252 +0.17(+1.93%)
Jun 01, 2004 8.619 8.777 8.454 8.543 31,956 -0.06(-0.72%)
May 28, 2004 8.440 8.654 8.302 8.605 50,985 +0.20(+2.38%)
May 27, 2004 8.468 8.612 8.337 8.406 53,745 +0.14(+1.67%)
May 26, 2004 8.468 8.537 8.151 8.268 49,533 -0.24(-2.83%)
May 25, 2004 7.814 8.530 7.779 8.509 83,959 +0.66(+8.42%)
May 24, 2004 7.889 7.986 7.779 7.848 83,087 +0.01(+0.09%)
May 21, 2004 7.848 8.000 7.745 7.841 73,791 -0.01(-0.18%)
May 20, 2004 7.573 7.931 7.573 7.855 98,049 +0.27(+3.54%)
May 19, 2004 7.869 8.000 7.580 7.586 77,567 -0.24(-3.08%)
May 18, 2004 7.573 7.917 7.538 7.827 126,955 +0.25(+3.36%)
May 17, 2004 7.056 7.759 6.643 7.573 504,046 -0.51(-6.30%)
May 14, 2004 8.296 8.302 8.048 8.082 24,839 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.227 8.364 31,956 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,611 -0.03(-0.40%)
May 11, 2004 8.110 8.571 7.724 8.571 108,653 +0.47(+5.78%)
May 10, 2004 8.282 8.323 7.793 8.103 42,415 -0.18(-2.16%)
May 07, 2004 8.777 8.929 7.917 8.282 96,161 -0.56(-6.38%)
May 06, 2004 8.819 8.950 8.537 8.846 91,803 -0.16(-1.76%)
May 05, 2004 9.122 9.122 8.963 9.005 21,498 -0.12(-1.28%)
May 04, 2004 9.211 9.239 9.053 9.122 27,453 -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.