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 )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2022 8.073 8.352 8.064 8.144 105,851 +0.20(+2.57%)
May 27, 2022 7.514 7.940 7.487 7.940 88,692 +0.51(+6.93%)
May 26, 2022 7.257 7.452 7.160 7.425 46,610 +0.16(+2.20%)
May 25, 2022 7.053 7.274 7.053 7.265 17,738 +0.21(+3.02%)
May 24, 2022 7.186 7.239 6.990 7.053 31,205 -0.22(-3.05%)
May 23, 2022 7.035 7.398 6.809 7.274 35,013 +0.43(+6.22%)
May 20, 2022 7.257 7.257 6.680 6.848 34,622 -0.27(-3.74%)
May 19, 2022 6.822 7.372 6.804 7.115 54,795 +0.16(+2.30%)
May 18, 2022 6.831 7.097 6.786 6.955 55,423 +0.00(+0.00%)
May 17, 2022 6.902 7.074 6.893 6.955 14,572 +0.10(+1.42%)
May 16, 2022 7.061 7.088 6.831 6.857 32,696 -0.24(-3.38%)
May 13, 2022 7.248 7.407 7.008 7.097 78,973 -0.04(-0.62%)
May 12, 2022 6.520 7.212 6.520 7.141 65,865 +0.42(+6.20%)
May 11, 2022 6.786 7.088 6.157 6.724 35,625 -0.03(-0.39%)
May 10, 2022 6.414 6.786 6.396 6.751 49,518 +0.40(+6.28%)
May 09, 2022 6.325 6.405 6.165 6.352 38,831 +0.00(+0.00%)
May 06, 2022 6.556 6.556 6.245 6.352 25,718 -0.15(-2.32%)
May 05, 2022 6.573 6.609 6.343 6.503 31,378 -0.09(-1.35%)
May 04, 2022 6.361 6.591 6.236 6.591 23,240 +0.31(+4.94%)
May 03, 2022 6.068 6.342 5.979 6.281 22,849 +0.28(+4.58%)
May 02, 2022 5.997 6.119 5.926 6.006 13,345 -0.10(-1.60%)
Apr 29, 2022 6.068 6.201 6.032 6.103 14,539 -0.02(-0.29%)
Apr 28, 2022 6.121 6.130 6.015 6.121 13,820 -0.03(-0.43%)
Apr 27, 2022 5.997 6.245 5.997 6.148 6,648 +0.10(+1.61%)
Apr 26, 2022 6.121 6.210 6.006 6.050 20,620 -0.13(-2.15%)
Apr 25, 2022 6.121 6.334 6.112 6.183 17,743 +0.05(+0.87%)
Apr 22, 2022 6.316 6.476 6.103 6.130 22,115 -0.15(-2.40%)
Apr 21, 2022 6.644 6.742 6.245 6.281 25,776 -0.30(-4.58%)
Apr 20, 2022 6.405 6.741 6.352 6.582 54,365 +0.23(+3.63%)
Apr 19, 2022 6.298 6.547 6.272 6.352 40,385 +0.09(+1.42%)
Apr 18, 2022 6.254 6.298 6.232 6.263 8,568 +0.01(+0.14%)
Apr 14, 2022 6.210 6.343 6.210 6.254 12,527 +0.06(+1.00%)
Apr 13, 2022 6.192 6.254 6.165 6.192 9,439 +0.09(+1.45%)
Apr 12, 2022 6.174 6.334 6.023 6.103 13,107 -0.04(-0.58%)
Apr 11, 2022 6.228 6.255 6.121 6.139 16,740 -0.11(-1.70%)
Apr 08, 2022 6.219 6.344 6.147 6.245 20,693 +0.02(+0.28%)
Apr 07, 2022 6.192 6.306 6.109 6.228 10,099 +0.13(+2.18%)
Apr 06, 2022 6.232 6.232 6.081 6.094 16,109 -0.14(-2.28%)
Apr 05, 2022 6.183 6.387 6.078 6.236 22,777 +0.04(+0.57%)
Apr 04, 2022 6.094 6.414 5.961 6.201 29,470 +0.18(+2.95%)
Apr 01, 2022 6.290 6.401 5.988 6.023 16,685 -0.35(-5.56%)
Mar 31, 2022 6.396 6.436 6.316 6.378 21,380 -0.02(-0.28%)
Mar 30, 2022 6.423 6.431 6.284 6.396 19,454 -0.09(-1.37%)
Mar 29, 2022 6.565 6.599 6.307 6.485 24,086 -0.08(-1.22%)
Mar 28, 2022 6.298 6.609 6.290 6.565 26,276 +0.28(+4.37%)
Mar 25, 2022 6.369 6.387 6.210 6.290 12,619 -0.04(-0.70%)
Mar 24, 2022 6.387 6.387 6.096 6.334 30,899 +0.10(+1.56%)
Mar 23, 2022 6.210 6.298 6.134 6.236 26,622 -0.01(-0.14%)
Mar 22, 2022 6.139 6.298 5.990 6.245 17,801 +0.12(+2.03%)
Mar 21, 2022 6.121 6.121 5.944 6.121 18,808 +0.09(+1.47%)
Mar 18, 2022 6.121 6.121 5.784 6.032 66,017 -0.09(-1.45%)
Mar 17, 2022 5.837 6.121 5.837 6.121 21,189 +0.24(+4.07%)
Mar 16, 2022 5.864 5.908 5.835 5.882 10,546 +0.21(+3.76%)
Mar 15, 2022 5.642 5.873 5.615 5.669 12,670 -0.02(-0.31%)
Mar 14, 2022 5.819 5.912 5.376 5.686 24,552 -0.18(-3.03%)
Mar 11, 2022 5.908 6.050 5.775 5.864 14,427 +0.05(+0.92%)
Mar 10, 2022 5.705 5.966 5.617 5.811 23,958 -0.08(-1.34%)
Mar 09, 2022 5.960 5.960 5.740 5.890 18,316 +0.11(+1.82%)
Mar 08, 2022 5.775 5.890 5.609 5.784 25,717 +0.12(+2.17%)
Mar 07, 2022 6.048 6.048 5.538 5.661 40,360 -0.38(-6.25%)
Mar 04, 2022 6.012 6.091 5.916 6.039 9,517 +0.02(+0.29%)
Mar 03, 2022 5.960 6.030 5.846 6.021 16,768 +0.15(+2.54%)
Mar 02, 2022 5.477 5.925 5.477 5.872 11,345 +0.29(+5.19%)
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.