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 )

6.950 -0.080 (-1.14%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 20, 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, 2017 5.864 5.939 5.488 5.563 148,891 -0.34(-5.73%)
May 30, 2017 6.014 6.052 5.864 5.902 160,853 -0.04(-0.63%)
May 26, 2017 5.864 6.052 5.747 5.939 87,736 +0.08(+1.28%)
May 25, 2017 6.240 6.278 5.789 5.864 157,992 -0.49(-7.69%)
May 24, 2017 6.465 6.503 6.278 6.353 146,735 -0.11(-1.74%)
May 23, 2017 6.804 6.841 6.465 6.465 154,806 -0.30(-4.44%)
May 22, 2017 7.067 7.105 6.653 6.766 124,612 -0.26(-3.74%)
May 19, 2017 6.841 7.251 6.766 7.029 96,768 +0.19(+2.75%)
May 18, 2017 6.954 7.180 6.804 6.841 112,786 -0.30(-4.21%)
May 17, 2017 7.631 7.668 7.067 7.142 174,792 -0.64(-8.21%)
May 16, 2017 7.969 8.044 7.744 7.781 144,175 -0.19(-2.36%)
May 15, 2017 8.157 8.195 7.744 7.969 286,296 +0.11(+1.44%)
May 12, 2017 7.556 8.007 7.368 7.856 187,105 +0.23(+2.96%)
May 11, 2017 6.879 7.668 6.578 7.631 185,670 +0.71(+10.33%)
May 10, 2017 6.503 7.292 6.390 6.917 200,408 +0.38(+5.75%)
May 09, 2017 6.240 6.653 5.563 6.541 323,438 +0.45(+7.41%)
May 08, 2017 5.939 6.127 5.751 6.090 59,372 +0.00(+0.00%)
May 05, 2017 5.798 6.315 5.789 6.090 134,908 +0.26(+4.52%)
May 04, 2017 5.902 6.014 5.751 5.826 55,127 -0.15(-2.52%)
May 03, 2017 6.278 6.315 5.864 5.977 78,512 -0.38(-5.92%)
May 02, 2017 6.578 6.653 6.278 6.353 66,123 -0.23(-3.43%)
May 01, 2017 6.240 6.653 6.165 6.578 81,464 +0.49(+8.02%)
Apr 28, 2017 6.090 6.165 5.845 6.090 134,586 -0.04(-0.61%)
Apr 27, 2017 6.428 6.428 6.014 6.127 54,709 -0.15(-2.40%)
Apr 26, 2017 6.766 6.800 6.240 6.278 130,498 -0.45(-6.70%)
Apr 25, 2017 6.353 6.766 6.353 6.729 149,818 +0.45(+7.19%)
Apr 24, 2017 6.202 6.353 6.014 6.278 114,353 +0.26(+4.37%)
Apr 21, 2017 5.676 6.165 5.639 6.014 209,167 +0.34(+5.96%)
Apr 20, 2017 5.526 5.676 5.488 5.676 73,448 +0.19(+3.42%)
Apr 19, 2017 5.751 5.751 5.451 5.488 43,906 -0.11(-2.01%)
Apr 18, 2017 5.413 5.714 5.413 5.601 39,459 +0.11(+2.05%)
Apr 17, 2017 5.300 5.488 4.962 5.488 68,985 +0.26(+5.04%)
Apr 13, 2017 5.488 5.488 5.075 5.225 81,005 -0.23(-4.14%)
Apr 12, 2017 5.601 5.639 5.375 5.451 50,631 -0.19(-3.33%)
Apr 11, 2017 5.563 5.789 5.300 5.639 107,791 +0.11(+2.04%)
Apr 10, 2017 5.187 5.714 5.187 5.526 187,017 +0.45(+8.89%)
Apr 07, 2017 4.774 5.075 4.699 5.075 51,177 +0.34(+7.14%)
Apr 06, 2017 4.812 4.852 4.699 4.736 26,029 +0.04(+0.80%)
Apr 05, 2017 4.774 4.999 4.624 4.699 39,912 -0.04(-0.79%)
Apr 04, 2017 4.586 4.774 4.586 4.736 42,556 +0.04(+0.80%)
Apr 03, 2017 4.849 4.924 4.699 4.699 150,614 -0.15(-3.10%)
Mar 31, 2017 4.812 4.924 4.774 4.849 35,977 +0.00(+0.00%)
Mar 30, 2017 4.812 4.924 4.736 4.849 49,083 +0.08(+1.57%)
Mar 29, 2017 4.812 4.924 4.774 4.774 47,753 -0.08(-1.55%)
Mar 28, 2017 4.774 4.962 4.736 4.849 62,783 +0.08(+1.57%)
Mar 27, 2017 4.774 4.924 4.511 4.774 65,565 -0.08(-1.55%)
Mar 24, 2017 4.905 4.999 4.812 4.849 45,518 +0.00(+0.00%)
Mar 23, 2017 4.624 4.924 4.624 4.849 36,139 +0.15(+3.20%)
Mar 22, 2017 4.695 4.736 4.661 4.699 33,754 +0.00(+0.00%)
Mar 21, 2017 4.999 5.037 4.624 4.699 68,023 -0.26(-5.30%)
Mar 20, 2017 4.887 5.075 4.887 4.962 74,474 +0.08(+1.54%)
Mar 17, 2017 4.999 5.037 4.812 4.887 105,094 -0.11(-2.26%)
Mar 16, 2017 5.075 5.187 4.962 4.999 60,727 -0.08(-1.48%)
Mar 15, 2017 4.962 5.112 4.962 5.075 83,023 +0.11(+2.27%)
Mar 14, 2017 5.300 5.338 4.962 4.962 99,995 -0.38(-7.04%)
Mar 13, 2017 4.548 5.451 4.548 5.338 167,525 +0.94(+21.37%)
Mar 10, 2017 4.323 4.511 4.323 4.398 29,740 +0.11(+2.63%)
Mar 09, 2017 4.060 4.473 4.060 4.285 19,329 +0.04(+0.88%)
Mar 08, 2017 4.360 4.473 4.210 4.248 38,069 -0.11(-2.59%)
Mar 07, 2017 4.360 4.511 4.323 4.360 35,904 +0.08(+1.75%)
Mar 06, 2017 4.285 4.473 4.154 4.285 55,790 -0.08(-1.72%)
Mar 03, 2017 4.586 4.586 4.360 4.360 41,891 -0.23(-4.92%)
Mar 02, 2017 4.736 4.736 4.511 4.586 35,657 -0.04(-0.81%)
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.