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

NL Industries (NY: NL )

7.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2011 10.20 10.49 10.17 10.49 81,908 +0.36(+3.56%)
Apr 28, 2011 10.18 10.21 10.07 10.13 14,686 -0.08(-0.79%)
Apr 27, 2011 10.25 10.25 10.12 10.21 33,564 -0.05(-0.50%)
Apr 26, 2011 10.03 10.32 10.00 10.27 43,774 +0.24(+2.35%)
Apr 25, 2011 10.34 10.34 9.949 10.03 128,866 -0.36(-3.48%)
Apr 21, 2011 10.67 10.67 10.36 10.39 30,044 -0.24(-2.29%)
Apr 20, 2011 10.70 10.71 10.58 10.63 11,854 +0.08(+0.77%)
Apr 19, 2011 10.72 10.94 10.55 10.55 15,789 -0.18(-1.65%)
Apr 18, 2011 10.61 10.77 10.61 10.73 10,930 -0.07(-0.68%)
Apr 15, 2011 10.42 10.82 10.24 10.80 53,847 +0.36(+3.46%)
Apr 14, 2011 10.46 10.55 10.38 10.44 15,109 -0.11(-1.05%)
Apr 13, 2011 10.66 10.70 10.50 10.55 32,797 -0.07(-0.69%)
Apr 12, 2011 10.70 10.74 10.57 10.63 33,070 -0.10(-0.89%)
Apr 11, 2011 10.81 11.02 10.71 10.72 21,081 -0.10(-0.89%)
Apr 08, 2011 11.14 11.14 10.73 10.82 29,050 -0.27(-2.39%)
Apr 07, 2011 11.05 11.20 11.05 11.08 12,357 +0.06(+0.53%)
Apr 06, 2011 11.16 11.16 10.79 11.02 23,483 -0.10(-0.86%)
Apr 05, 2011 10.94 11.12 10.66 11.12 18,880 +0.13(+1.14%)
Apr 04, 2011 11.05 11.05 10.78 11.00 24,010 -0.03(-0.27%)
Apr 01, 2011 10.98 11.05 10.92 11.02 10,851 +0.08(+0.74%)
Mar 31, 2011 11.03 11.03 10.86 10.94 20,514 -0.07(-0.60%)
Mar 30, 2011 11.02 11.05 10.83 11.01 19,327 +0.04(+0.34%)
Mar 29, 2011 10.81 11.03 10.74 10.97 9,658 +0.20(+1.85%)
Mar 28, 2011 11.05 11.05 10.73 10.77 27,319 -0.23(-2.08%)
Mar 25, 2011 10.38 11.05 10.38 11.00 71,322 +0.68(+6.57%)
Mar 24, 2011 10.25 10.44 10.13 10.32 71,994 +0.10(+0.94%)
Mar 23, 2011 10.04 10.24 9.971 10.23 26,517 +0.19(+1.91%)
Mar 22, 2011 10.11 10.24 9.993 10.04 22,043 -0.04(-0.37%)
Mar 21, 2011 10.03 10.07 9.985 10.07 33,412 +0.38(+3.88%)
Mar 18, 2011 9.676 9.831 9.425 9.698 105,726 +0.09(+0.92%)
Mar 17, 2011 9.993 10.01 9.610 9.610 30,459 -0.21(-2.10%)
Mar 16, 2011 9.985 10.06 9.772 9.816 93,582 -0.15(-1.48%)
Mar 15, 2011 10.04 10.21 9.956 9.963 76,816 -0.24(-2.38%)
Mar 14, 2011 10.12 10.54 10.12 10.21 54,889 +0.01(+0.07%)
Mar 11, 2011 10.18 10.27 9.985 10.20 44,020 -0.01(-0.14%)
Mar 10, 2011 10.14 10.35 9.882 10.21 104,185 -0.32(-3.01%)
Mar 09, 2011 10.44 10.54 10.32 10.53 26,152 +0.06(+0.56%)
Mar 08, 2011 10.40 10.69 10.33 10.47 47,274 +0.06(+0.60%)
Mar 07, 2011 10.28 10.66 10.23 10.41 97,389 +0.27(+2.67%)
Mar 04, 2011 10.38 10.38 10.06 10.14 15,203 -0.20(-1.91%)
Mar 03, 2011 10.37 10.89 10.28 10.34 61,226 +0.07(+0.64%)
Mar 02, 2011 10.18 10.41 10.12 10.27 28,363 +0.03(+0.29%)
Mar 01, 2011 9.978 10.31 9.737 10.24 54,267 +0.26(+2.56%)
Feb 28, 2011 10.41 10.41 9.825 9.986 39,345 -0.31(-3.05%)
Feb 25, 2011 10.27 10.31 10.14 10.30 17,495 +0.06(+0.57%)
Feb 24, 2011 10.27 10.28 10.06 10.24 27,694 +0.02(+0.21%)
Feb 23, 2011 10.20 10.29 9.898 10.22 38,338 +0.01(+0.07%)
Feb 22, 2011 10.50 10.53 10.05 10.21 43,664 -0.39(-3.72%)
Feb 18, 2011 10.37 10.64 10.36 10.61 34,639 +0.20(+1.89%)
Feb 17, 2011 10.33 10.41 10.31 10.41 6,668 +0.11(+1.06%)
Feb 16, 2011 10.23 10.34 10.15 10.30 31,619 +0.07(+0.71%)
Feb 15, 2011 10.28 10.28 10.04 10.23 22,538 -0.05(-0.50%)
Feb 14, 2011 10.45 10.50 10.28 10.28 16,715 -0.14(-1.33%)
Feb 11, 2011 9.964 10.58 9.964 10.42 111,233 +0.39(+3.86%)
Feb 10, 2011 9.832 10.05 9.832 10.03 18,738 +0.09(+0.96%)
Feb 09, 2011 9.912 10.01 9.839 9.934 25,565 +0.02(+0.22%)
Feb 08, 2011 9.591 9.993 9.525 9.912 34,562 +0.38(+3.98%)
Feb 07, 2011 9.533 9.584 9.460 9.533 57,373 -0.03(-0.31%)
Feb 04, 2011 9.248 9.628 8.751 9.562 75,589 +0.28(+2.99%)
Feb 03, 2011 9.781 9.781 9.197 9.284 54,615 -0.54(-5.50%)
Feb 02, 2011 9.956 10.16 9.445 9.825 107,275 -0.20(-2.04%)
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.