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 28, 2021 6.206 6.223 6.129 6.189 18,221 -0.01(-0.14%)
May 27, 2021 6.351 6.505 6.159 6.197 19,340 -0.09(-1.36%)
May 26, 2021 6.334 6.338 6.240 6.283 21,557 -0.17(-2.65%)
May 25, 2021 6.496 6.691 6.283 6.454 51,109 -0.04(-0.66%)
May 24, 2021 6.496 6.761 6.325 6.496 62,496 +0.17(+2.70%)
May 21, 2021 6.377 6.411 6.052 6.325 17,665 +0.05(+0.82%)
May 20, 2021 6.231 6.300 6.047 6.274 17,567 +0.15(+2.37%)
May 19, 2021 6.266 6.362 6.035 6.129 18,996 -0.22(-3.50%)
May 18, 2021 6.565 6.565 6.280 6.351 11,496 -0.18(-2.75%)
May 17, 2021 6.582 6.590 6.347 6.531 25,112 -0.05(-0.78%)
May 14, 2021 6.317 6.633 6.259 6.582 29,899 +0.32(+5.19%)
May 13, 2021 6.103 6.274 6.052 6.257 28,328 +0.16(+2.66%)
May 12, 2021 6.052 6.146 5.984 6.095 28,615 +0.03(+0.42%)
May 11, 2021 5.813 6.189 5.770 6.069 33,988 +0.06(+1.00%)
May 10, 2021 6.086 6.159 5.949 6.009 27,038 -0.07(-1.13%)
May 07, 2021 6.137 6.137 5.856 6.078 30,757 -0.09(-1.39%)
May 06, 2021 6.599 6.606 6.026 6.163 36,771 -0.42(-6.36%)
May 05, 2021 6.548 6.607 6.360 6.582 50,012 +0.03(+0.52%)
May 04, 2021 6.308 6.622 6.308 6.548 54,113 +0.25(+3.93%)
May 03, 2021 6.069 6.317 6.060 6.300 33,985 +0.23(+3.80%)
Apr 30, 2021 6.223 6.223 5.975 6.069 36,967 -0.21(-3.27%)
Apr 29, 2021 6.317 6.317 6.240 6.274 24,662 -0.02(-0.27%)
Apr 28, 2021 6.308 6.351 6.129 6.291 29,604 +0.04(+0.68%)
Apr 27, 2021 6.257 6.411 6.206 6.249 30,066 -0.10(-1.62%)
Apr 26, 2021 6.496 6.650 6.317 6.351 31,774 -0.08(-1.20%)
Apr 23, 2021 6.454 6.622 6.420 6.428 20,238 -0.04(-0.66%)
Apr 22, 2021 7.043 7.043 6.454 6.471 29,735 -0.44(-6.43%)
Apr 21, 2021 6.291 6.932 6.112 6.915 80,049 +0.57(+9.03%)
Apr 20, 2021 7.206 7.206 6.334 6.343 96,233 -0.84(-11.67%)
Apr 19, 2021 7.214 7.232 6.898 7.180 81,588 +0.09(+1.33%)
Apr 16, 2021 6.727 7.266 6.514 7.086 136,056 +0.50(+7.52%)
Apr 15, 2021 6.180 6.779 6.180 6.590 92,969 +0.43(+6.93%)
Apr 14, 2021 6.129 6.479 6.086 6.163 87,182 -0.04(-0.69%)
Apr 13, 2021 6.120 6.343 5.984 6.206 47,885 +0.09(+1.54%)
Apr 12, 2021 6.103 6.180 6.018 6.112 42,962 +0.00(+0.00%)
Apr 09, 2021 6.043 6.266 6.043 6.112 22,578 -0.03(-0.56%)
Apr 08, 2021 6.189 6.428 6.052 6.146 52,810 -0.12(-1.91%)
Apr 07, 2021 6.736 6.838 6.146 6.266 45,295 -0.46(-6.86%)
Apr 06, 2021 6.231 6.796 6.209 6.727 51,199 +0.56(+9.00%)
Apr 05, 2021 6.283 6.428 6.074 6.172 42,589 -0.03(-0.55%)
Apr 01, 2021 6.548 6.556 6.069 6.206 38,020 -0.16(-2.55%)
Mar 31, 2021 6.727 6.796 6.325 6.368 155,545 -0.23(-3.50%)
Mar 30, 2021 5.736 6.830 5.736 6.599 275,884 +0.88(+15.40%)
Mar 29, 2021 5.984 6.146 5.719 5.719 71,232 -0.17(-2.90%)
Mar 26, 2021 5.813 6.018 5.813 5.890 18,367 +0.17(+2.99%)
Mar 25, 2021 5.428 5.744 5.419 5.719 36,202 +0.26(+4.69%)
Mar 24, 2021 5.565 5.830 5.454 5.462 32,328 -0.14(-2.44%)
Mar 23, 2021 5.684 5.795 5.556 5.599 47,970 -0.16(-2.82%)
Mar 22, 2021 6.086 6.086 5.556 5.761 46,964 -0.21(-3.58%)
Mar 19, 2021 5.966 6.060 5.736 5.975 109,500 -0.02(-0.29%)
Mar 18, 2021 6.052 6.471 5.924 5.992 77,150 -0.17(-2.77%)
Mar 17, 2021 5.941 6.274 5.847 6.163 187,827 +0.26(+4.49%)
Mar 16, 2021 5.795 5.941 5.573 5.898 44,322 -0.02(-0.29%)
Mar 15, 2021 5.890 5.915 5.599 5.915 37,228 +0.03(+0.44%)
Mar 12, 2021 5.753 5.890 5.684 5.890 23,280 +0.17(+2.99%)
Mar 11, 2021 5.888 5.888 5.488 5.719 73,314 -0.13(-2.17%)
Mar 10, 2021 5.871 5.888 5.719 5.846 48,511 +0.03(+0.58%)
Mar 09, 2021 5.769 5.888 5.617 5.812 94,649 +0.07(+1.18%)
Mar 08, 2021 5.447 5.871 5.439 5.744 94,140 +0.37(+6.94%)
Mar 05, 2021 5.422 5.473 5.303 5.371 74,363 +0.15(+2.92%)
Mar 04, 2021 5.270 5.422 5.041 5.219 90,152 +0.10(+1.99%)
Mar 03, 2021 5.092 5.312 5.058 5.117 38,896 +0.01(+0.17%)
Mar 02, 2021 5.117 5.295 4.854 5.109 39,916 -0.02(-0.33%)
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.