Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.690 -0.200 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2018 7.680 7.883 7.436 7.517 73,060 -0.08(-1.07%)
May 30, 2018 8.005 8.086 7.395 7.598 77,001 -0.37(-4.59%)
May 29, 2018 7.801 8.005 7.720 7.964 48,403 +0.12(+1.55%)
May 25, 2018 7.842 7.842 7.842 0 +0.08(+1.05%)
May 24, 2018 8.005 8.086 7.720 7.761 51,570 -0.28(-3.54%)
May 23, 2018 7.801 8.086 7.639 8.045 93,751 +0.41(+5.32%)
May 22, 2018 7.558 7.761 7.558 7.639 67,096 +0.08(+1.08%)
May 21, 2018 7.801 7.960 7.558 7.558 53,443 -0.24(-3.13%)
May 18, 2018 7.801 8.005 7.666 7.801 139,583 +0.08(+1.05%)
May 17, 2018 6.136 7.842 6.095 7.720 261,691 +1.63(+26.67%)
May 16, 2018 5.900 6.136 5.892 6.095 32,113 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.851 5.892 20,627 -0.08(-1.36%)
May 14, 2018 6.054 6.054 5.973 5.973 27,406 +0.00(+0.00%)
May 11, 2018 5.973 6.058 5.973 5.973 28,337 -0.04(-0.68%)
May 10, 2018 5.973 6.054 5.851 6.014 29,494 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.729 5.932 90,395 -0.41(-6.41%)
May 08, 2018 6.298 6.461 6.298 6.339 19,809 +0.00(+0.00%)
May 07, 2018 6.095 6.420 6.054 6.339 42,124 +0.24(+4.00%)
May 04, 2018 6.095 6.501 6.014 6.095 75,346 -0.04(-0.66%)
May 03, 2018 6.217 6.298 5.973 6.136 46,770 -0.08(-1.31%)
May 02, 2018 6.257 6.570 6.217 6.217 32,115 -0.08(-1.29%)
May 01, 2018 6.217 6.379 6.014 6.298 34,982 +0.08(+1.31%)
Apr 30, 2018 6.379 6.433 6.217 6.217 30,735 -0.20(-3.16%)
Apr 27, 2018 6.648 6.745 6.379 6.420 52,878 -0.16(-2.47%)
Apr 26, 2018 6.704 6.704 6.583 6.583 22,504 -0.12(-1.82%)
Apr 25, 2018 6.664 6.745 6.542 6.704 32,647 +0.08(+1.23%)
Apr 24, 2018 6.704 6.826 6.542 6.623 22,821 -0.08(-1.21%)
Apr 23, 2018 6.505 6.745 6.505 6.704 18,749 -0.08(-1.20%)
Apr 20, 2018 6.948 6.948 6.623 6.786 31,235 -0.20(-2.91%)
Apr 19, 2018 6.948 7.151 6.867 6.989 25,206 -0.08(-1.15%)
Apr 18, 2018 6.948 7.070 6.867 7.070 34,215 +0.20(+2.96%)
Apr 17, 2018 6.786 6.908 6.623 6.867 38,073 +0.16(+2.42%)
Apr 16, 2018 6.619 6.704 6.540 6.704 17,314 +0.20(+3.12%)
Apr 13, 2018 6.583 6.583 6.501 6.501 17,949 -0.08(-1.23%)
Apr 12, 2018 6.664 6.664 6.501 6.583 19,161 -0.04(-0.61%)
Apr 11, 2018 6.664 6.697 6.583 6.623 20,676 -0.08(-1.21%)
Apr 10, 2018 6.542 6.745 6.420 6.704 35,870 +0.24(+3.77%)
Apr 09, 2018 6.461 6.623 6.339 6.461 54,991 +0.16(+2.58%)
Apr 06, 2018 6.339 6.461 6.095 6.298 49,175 -0.08(-1.27%)
Apr 05, 2018 6.501 6.583 6.379 6.379 33,396 -0.08(-1.26%)
Apr 04, 2018 6.176 6.501 6.136 6.461 37,309 +0.16(+2.58%)
Apr 03, 2018 6.298 6.704 6.217 6.298 77,991 +0.04(+0.65%)
Apr 02, 2018 6.379 6.461 6.014 6.257 79,541 -0.12(-1.91%)
Mar 29, 2018 6.379 6.379 6.379 0 +0.12(+1.95%)
Mar 28, 2018 6.298 6.704 6.136 6.257 81,204 +0.00(+0.00%)
Mar 27, 2018 6.501 6.542 6.217 6.257 64,348 -0.24(-3.75%)
Mar 26, 2018 6.826 6.826 6.339 6.501 50,055 -0.12(-1.84%)
Mar 23, 2018 6.623 7.029 6.583 6.623 84,489 -0.04(-0.61%)
Mar 22, 2018 6.786 6.826 6.501 6.664 77,475 -0.20(-2.96%)
Mar 21, 2018 6.583 6.989 6.583 6.867 39,006 +0.20(+3.05%)
Mar 20, 2018 6.786 6.822 6.623 6.664 25,086 -0.16(-2.38%)
Mar 19, 2018 6.704 6.867 6.465 6.826 58,339 +0.04(+0.60%)
Mar 16, 2018 6.501 6.786 6.339 6.786 99,469 +0.33(+5.03%)
Mar 15, 2018 6.623 7.111 6.379 6.461 88,074 -0.08(-1.24%)
Mar 14, 2018 6.826 6.826 6.379 6.542 105,389 -0.20(-3.01%)
Mar 13, 2018 6.867 6.908 6.542 6.745 53,209 -0.08(-1.19%)
Mar 12, 2018 7.192 7.314 6.826 6.826 135,108 -0.37(-5.08%)
Mar 09, 2018 6.989 7.233 6.908 7.192 48,027 +0.24(+3.51%)
Mar 08, 2018 6.623 7.090 6.501 6.948 91,920 +0.33(+4.91%)
Mar 07, 2018 6.745 6.461 6.623 78,958 -0.04(-0.61%)
Mar 06, 2018 6.379 6.684 6.339 6.664 32,819 +0.33(+5.13%)
Mar 05, 2018 6.501 6.542 6.257 6.339 60,147 -0.16(-2.50%)
Mar 02, 2018 6.461 6.623 6.379 6.501 55,506 -0.04(-0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.