Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 2.519 2.528 2.471 2.495 29,513 -0.06(-2.23%)
May 27, 2016 2.609 2.552 2.552 2.552 11,442 -0.10(-3.68%)
May 26, 2016 2.617 2.771 2.617 2.650 36,036 +0.00(+0.00%)
May 25, 2016 2.502 2.714 2.502 2.650 51,717 +0.20(+7.95%)
May 24, 2016 2.341 2.479 2.324 2.454 26,115 +0.16(+7.09%)
May 23, 2016 2.194 2.316 2.192 2.292 18,944 +0.10(+4.44%)
May 20, 2016 2.162 2.194 2.162 2.194 10,070 +0.04(+1.89%)
May 19, 2016 2.097 2.194 2.097 2.154 14,020 +0.01(+0.38%)
May 18, 2016 2.146 2.235 2.129 2.146 8,798 +0.02(+1.15%)
May 17, 2016 2.235 2.308 2.097 2.121 25,313 -0.11(-4.74%)
May 16, 2016 2.138 2.276 2.089 2.227 20,913 +0.07(+3.40%)
May 13, 2016 2.194 2.203 2.154 2.154 9,504 -0.02(-1.12%)
May 12, 2016 2.227 2.284 2.178 2.178 37,281 -0.01(-0.37%)
May 11, 2016 2.129 2.219 2.129 2.186 12,674 +0.05(+2.28%)
May 10, 2016 2.170 2.178 2.138 2.138 8,531 -0.04(-1.87%)
May 09, 2016 2.268 2.268 2.170 2.178 6,601 -0.02(-0.74%)
May 06, 2016 2.227 2.308 2.186 2.194 11,494 -0.02(-0.74%)
May 05, 2016 2.373 2.479 2.178 2.211 20,790 -0.14(-5.88%)
May 04, 2016 2.292 2.503 2.227 2.349 55,195 +0.06(+2.48%)
May 03, 2016 2.308 2.341 2.227 2.292 15,457 -0.09(-3.75%)
May 02, 2016 2.479 2.479 2.373 2.381 25,138 -0.11(-4.56%)
Apr 29, 2016 2.520 2.585 2.487 2.495 31,701 -0.01(-0.32%)
Apr 28, 2016 2.463 2.735 2.430 2.503 55,115 +0.04(+1.65%)
Apr 27, 2016 2.333 2.528 2.300 2.463 47,942 +0.16(+7.07%)
Apr 26, 2016 2.333 2.357 2.284 2.300 21,754 +0.00(+0.00%)
Apr 25, 2016 2.361 2.373 2.276 2.300 37,941 -0.07(-2.75%)
Apr 22, 2016 2.276 2.438 2.276 2.365 46,541 +0.07(+3.19%)
Apr 21, 2016 2.235 2.341 2.235 2.292 41,191 +0.01(+0.36%)
Apr 20, 2016 2.389 2.398 2.256 2.284 37,111 -0.06(-2.43%)
Apr 19, 2016 2.316 2.438 2.235 2.341 155,006 +0.07(+2.86%)
Apr 18, 2016 2.129 2.479 2.129 2.276 193,906 +0.12(+5.66%)
Apr 15, 2016 2.146 2.300 2.097 2.154 67,011 +0.01(+0.38%)
Apr 14, 2016 2.203 2.211 2.113 2.146 38,728 -0.04(-1.86%)
Apr 13, 2016 1.967 2.251 1.934 2.186 42,576 +0.25(+13.03%)
Apr 12, 2016 2.064 2.129 1.918 1.934 20,749 -0.11(-5.56%)
Apr 11, 2016 1.942 2.105 1.942 2.048 32,004 +0.15(+7.69%)
Apr 08, 2016 1.788 1.951 1.777 1.902 21,107 +0.15(+8.33%)
Apr 07, 2016 1.788 1.805 1.747 1.756 15,324 -0.07(-4.00%)
Apr 06, 2016 1.845 1.877 1.821 1.829 11,319 -0.03(-1.75%)
Apr 05, 2016 1.831 1.934 1.812 1.861 16,583 +0.01(+0.44%)
Apr 04, 2016 2.089 2.111 1.829 1.853 32,227 -0.20(-9.52%)
Apr 01, 2016 1.796 2.186 1.788 2.048 45,054 +0.21(+11.50%)
Mar 31, 2016 1.894 1.910 1.821 1.837 18,430 -0.06(-3.00%)
Mar 30, 2016 1.942 1.959 1.877 1.894 18,379 -0.02(-1.27%)
Mar 29, 2016 1.731 1.934 1.731 1.918 15,204 +0.18(+10.28%)
Mar 28, 2016 1.772 1.821 1.723 1.739 8,620 -0.04(-2.28%)
Mar 24, 2016 1.788 1.780 1.780 1.780 10,581 -0.02(-0.90%)
Mar 23, 2016 1.886 1.886 1.788 1.796 13,662 -0.07(-3.49%)
Mar 22, 2016 1.959 1.983 1.856 1.861 28,493 -0.15(-7.29%)
Mar 21, 2016 2.032 2.105 1.983 2.007 19,679 -0.06(-2.76%)
Mar 18, 2016 2.292 2.333 2.032 2.064 45,831 -0.20(-8.63%)
Mar 17, 2016 2.170 2.268 2.170 2.259 7,231 +0.13(+6.11%)
Mar 16, 2016 2.068 2.154 2.048 2.129 11,870 +0.07(+3.15%)
Mar 15, 2016 2.144 2.144 2.048 2.064 7,137 -0.03(-1.55%)
Mar 14, 2016 2.194 2.232 2.081 2.097 14,373 -0.14(-6.18%)
Mar 11, 2016 2.194 2.259 2.162 2.235 22,672 -0.01(-0.36%)
Mar 10, 2016 2.381 2.381 2.235 2.243 9,327 -0.06(-2.47%)
Mar 09, 2016 2.333 2.360 2.276 2.300 6,850 +0.01(+0.35%)
Mar 08, 2016 2.503 2.503 2.235 2.292 35,397 -0.18(-7.24%)
Mar 07, 2016 2.365 2.510 2.365 2.471 27,091 +0.15(+6.67%)
Mar 04, 2016 2.316 2.406 2.272 2.316 128,874 +0.04(+1.79%)
Mar 03, 2016 2.170 2.373 2.170 2.276 81,225 +0.16(+7.69%)
Mar 02, 2016 2.064 2.178 2.064 2.113 13,241 +0.10(+4.84%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.