Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 8.319 8.327 8.244 8.327 23,437 -0.01(-0.09%)
Nov 29, 2012 8.241 8.380 8.241 8.334 21,037 +0.15(+1.81%)
Nov 28, 2012 8.124 8.187 8.124 8.187 11,245 +0.05(+0.67%)
Nov 27, 2012 8.117 8.236 8.040 8.132 36,006 +0.03(+0.38%)
Nov 26, 2012 8.155 8.155 8.054 8.101 20,087 -0.07(-0.86%)
Nov 23, 2012 8.039 8.185 8.039 8.171 11,836 +0.14(+1.74%)
Nov 21, 2012 8.015 8.062 7.973 8.031 5,804 +0.02(+0.29%)
Nov 20, 2012 8.023 8.031 7.938 8.008 12,634 -0.05(-0.68%)
Nov 19, 2012 7.922 8.062 7.875 8.062 17,148 +0.20(+2.57%)
Nov 16, 2012 7.829 7.922 7.798 7.860 28,832 +0.01(+0.10%)
Nov 15, 2012 7.844 7.914 7.782 7.852 22,314 -0.01(-0.10%)
Nov 14, 2012 8.132 8.140 7.821 7.860 64,151 -0.27(-3.35%)
Nov 13, 2012 7.938 8.178 7.938 8.132 33,959 +0.01(+0.10%)
Nov 12, 2012 7.938 8.191 7.938 8.124 35,393 +0.23(+2.96%)
Nov 09, 2012 8.109 8.132 7.860 7.891 29,681 -0.19(-2.31%)
Nov 08, 2012 8.124 8.405 8.062 8.078 21,026 -0.04(-0.48%)
Nov 07, 2012 8.529 8.529 8.117 8.117 38,261 -0.47(-5.53%)
Nov 06, 2012 8.366 8.700 8.366 8.591 22,956 +0.18(+2.13%)
Nov 05, 2012 8.187 8.545 8.187 8.412 38,882 +0.23(+2.76%)
Nov 02, 2012 8.288 8.288 8.132 8.187 27,892 +0.02(+0.19%)
Nov 01, 2012 7.953 8.194 7.945 8.171 15,791 +0.26(+3.24%)
Oct 31, 2012 7.969 7.989 7.860 7.914 9,144 -0.08(-0.97%)
Oct 26, 2012 8.155 7.992 7.992 7.992 14,906 -0.18(-2.19%)
Oct 25, 2012 8.171 8.233 8.148 8.171 8,739 +0.09(+1.06%)
Oct 24, 2012 8.109 8.124 7.994 8.085 9,898 -0.02(-0.19%)
Oct 23, 2012 8.109 8.179 7.953 8.101 51,553 -0.21(-2.53%)
Oct 19, 2012 8.405 8.408 8.257 8.311 18,461 -0.14(-1.66%)
Oct 18, 2012 8.545 8.560 8.405 8.451 29,317 -0.11(-1.27%)
Oct 17, 2012 8.552 8.591 8.529 8.560 20,873 +0.00(+0.00%)
Oct 16, 2012 8.739 8.739 8.459 8.560 33,738 -0.10(-1.17%)
Oct 15, 2012 8.668 8.700 8.654 8.661 14,441 +0.01(+0.09%)
Oct 12, 2012 8.669 8.724 8.654 8.654 18,293 -0.02(-0.18%)
Oct 11, 2012 8.724 8.724 8.661 8.669 18,386 +0.01(+0.09%)
Oct 10, 2012 8.747 8.747 8.661 8.661 14,543 -0.02(-0.27%)
Oct 09, 2012 8.755 8.829 8.685 8.685 7,449 -0.04(-0.45%)
Oct 08, 2012 8.840 8.840 8.685 8.724 14,298 -0.13(-1.49%)
Oct 05, 2012 9.058 9.082 8.840 8.856 22,747 -0.19(-2.07%)
Oct 04, 2012 9.011 9.043 8.957 9.043 15,090 +0.08(+0.87%)
Oct 03, 2012 8.988 9.004 8.856 8.965 8,226 +0.04(+0.44%)
Oct 02, 2012 8.817 8.934 8.756 8.926 15,737 +0.12(+1.41%)
Oct 01, 2012 8.973 8.988 8.654 8.801 19,973 -0.14(-1.57%)
Sep 28, 2012 8.973 9.066 8.934 8.941 10,109 -0.09(-0.95%)
Sep 27, 2012 9.027 9.089 8.988 9.027 21,731 +0.08(+0.87%)
Sep 26, 2012 9.011 9.027 8.857 8.949 22,344 -0.01(-0.09%)
Sep 25, 2012 9.035 9.035 8.957 8.957 21,751 -0.05(-0.52%)
Sep 24, 2012 8.973 9.050 8.910 9.004 18,288 -0.03(-0.34%)
Sep 21, 2012 9.144 9.144 8.988 9.035 60,761 -0.02(-0.17%)
Sep 20, 2012 9.159 9.190 9.027 9.050 29,741 -0.12(-1.36%)
Sep 19, 2012 9.058 9.226 9.011 9.175 29,119 +0.19(+2.17%)
Sep 18, 2012 9.027 9.074 8.957 8.980 28,799 -0.09(-1.03%)
Sep 17, 2012 9.035 9.097 9.027 9.074 22,491 +0.02(+0.26%)
Sep 14, 2012 9.089 9.136 9.027 9.050 25,877 -0.01(-0.09%)
Sep 13, 2012 9.144 9.144 8.959 9.058 40,402 -0.04(-0.43%)
Sep 12, 2012 9.074 9.120 9.058 9.097 6,331 +0.07(+0.78%)
Sep 11, 2012 9.050 9.120 8.980 9.027 12,383 -0.05(-0.60%)
Sep 10, 2012 9.190 9.229 8.949 9.082 17,888 -0.08(-0.85%)
Sep 07, 2012 9.253 9.253 9.043 9.159 20,408 -0.05(-0.59%)
Sep 06, 2012 9.206 9.307 9.035 9.214 24,505 +0.12(+1.37%)
Sep 05, 2012 9.198 9.253 9.074 9.089 24,825 -0.03(-0.30%)
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.