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 (%)
Apr 30, 2015 6.404 6.420 6.001 6.059 19,193 -0.38(-5.87%)
Apr 29, 2015 6.486 6.544 6.379 6.437 5,627 -0.07(-1.14%)
Apr 28, 2015 6.330 6.544 6.330 6.511 17,061 +0.24(+3.80%)
Apr 27, 2015 6.215 6.289 6.079 6.272 26,033 +0.10(+1.60%)
Apr 24, 2015 6.281 6.281 6.018 6.174 15,413 -0.12(-1.96%)
Apr 23, 2015 6.355 6.355 6.281 6.297 3,267 +0.06(+0.92%)
Apr 22, 2015 6.231 6.272 6.092 6.240 9,930 -0.06(-0.91%)
Apr 21, 2015 6.330 6.376 6.207 6.297 5,764 -0.03(-0.52%)
Apr 20, 2015 6.363 6.453 6.281 6.330 15,123 +0.09(+1.45%)
Apr 17, 2015 6.462 6.462 6.092 6.240 23,278 -0.26(-4.05%)
Apr 16, 2015 6.486 6.577 6.445 6.503 9,418 -0.11(-1.62%)
Apr 15, 2015 6.486 6.781 6.486 6.610 19,007 +0.10(+1.52%)
Apr 14, 2015 6.462 6.536 6.445 6.511 8,530 +0.04(+0.64%)
Apr 13, 2015 6.511 6.560 6.470 6.470 5,361 -0.06(-0.88%)
Apr 10, 2015 6.577 6.577 6.453 6.527 7,876 -0.01(-0.13%)
Apr 09, 2015 6.494 6.560 6.437 6.536 5,076 +0.07(+1.15%)
Apr 08, 2015 6.412 6.568 6.396 6.462 4,301 -0.01(-0.13%)
Apr 07, 2015 6.560 6.593 6.388 6.470 6,382 -0.04(-0.63%)
Apr 06, 2015 6.322 6.577 6.322 6.511 20,454 +0.08(+1.28%)
Apr 02, 2015 6.396 6.429 6.429 6.429 8,393 +0.02(+0.39%)
Apr 01, 2015 6.371 6.412 6.264 6.404 13,628 +0.03(+0.52%)
Mar 31, 2015 6.297 6.503 6.297 6.371 14,758 +0.07(+1.17%)
Mar 30, 2015 6.141 6.314 6.141 6.297 11,582 +0.14(+2.27%)
Mar 27, 2015 6.075 6.174 6.026 6.157 13,598 +0.07(+1.08%)
Mar 26, 2015 6.207 6.289 6.001 6.092 14,365 -0.08(-1.33%)
Mar 25, 2015 6.248 6.248 6.067 6.174 8,143 -0.03(-0.53%)
Mar 24, 2015 6.238 6.281 6.169 6.207 11,849 +0.05(+0.80%)
Mar 23, 2015 5.911 6.207 5.911 6.157 45,056 +0.30(+5.05%)
Mar 20, 2015 5.763 5.919 5.689 5.861 57,826 +0.12(+2.00%)
Mar 19, 2015 5.730 5.944 5.686 5.746 12,172 +0.03(+0.58%)
Mar 18, 2015 5.749 6.001 5.631 5.713 21,301 +0.02(+0.43%)
Mar 17, 2015 5.796 5.985 5.648 5.689 44,877 -0.12(-2.12%)
Mar 16, 2015 5.952 6.001 5.796 5.812 20,647 -0.12(-2.08%)
Mar 13, 2015 6.001 6.042 5.763 5.935 22,612 +0.04(+0.70%)
Mar 12, 2015 5.919 5.919 5.804 5.894 6,614 +0.08(+1.41%)
Mar 11, 2015 5.820 5.971 5.763 5.812 13,349 +0.02(+0.28%)
Mar 10, 2015 5.835 5.968 5.763 5.796 9,794 -0.08(-1.40%)
Mar 09, 2015 5.697 6.108 5.697 5.878 34,632 +0.11(+1.85%)
Mar 06, 2015 5.853 6.149 5.755 5.771 16,401 -0.15(-2.50%)
Mar 05, 2015 5.927 6.157 5.771 5.919 21,579 +0.10(+1.69%)
Mar 04, 2015 6.100 6.133 5.763 5.820 15,860 -0.32(-5.22%)
Mar 03, 2015 6.281 6.281 6.116 6.141 4,786 -0.10(-1.58%)
Mar 02, 2015 6.494 6.494 6.157 6.240 12,362 -0.22(-3.44%)
Feb 27, 2015 6.272 6.667 6.272 6.462 13,722 +0.02(+0.38%)
Feb 26, 2015 6.544 6.577 6.437 6.437 8,074 -0.10(-1.51%)
Feb 25, 2015 6.716 6.782 6.536 6.536 7,707 -0.16(-2.45%)
Feb 24, 2015 6.585 6.848 6.585 6.700 9,098 +0.13(+2.00%)
Feb 23, 2015 6.445 6.577 6.445 6.568 5,780 +0.12(+1.91%)
Feb 20, 2015 6.445 6.511 6.388 6.445 8,087 +0.01(+0.13%)
Feb 19, 2015 6.346 6.503 6.338 6.437 4,359 +0.14(+2.22%)
Feb 18, 2015 6.289 6.330 6.231 6.297 12,077 -0.02(-0.26%)
Feb 17, 2015 6.400 6.400 6.297 6.314 4,262 +0.02(+0.39%)
Feb 13, 2015 6.248 6.289 6.289 6.289 14,597 +0.02(+0.26%)
Feb 12, 2015 6.314 6.470 6.256 6.272 12,306 +0.04(+0.66%)
Feb 11, 2015 6.157 6.289 6.157 6.231 5,686 +0.01(+0.13%)
Feb 10, 2015 6.215 6.322 6.186 6.223 6,430 +0.02(+0.27%)
Feb 09, 2015 6.397 6.445 6.166 6.207 16,251 -0.22(-3.45%)
Feb 06, 2015 6.240 6.470 6.215 6.429 19,472 +0.21(+3.44%)
Feb 05, 2015 6.042 6.427 6.042 6.215 10,492 +0.17(+2.86%)
Feb 04, 2015 6.215 6.248 6.034 6.042 13,706 -0.13(-2.13%)
Feb 03, 2015 5.903 6.240 5.903 6.174 25,284 +0.27(+4.60%)
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.