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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 9.147 9.216 8.916 8.978 26,677 -0.05(-0.51%)
Aug 30, 2012 9.394 9.394 9.024 9.024 13,989 -0.38(-4.09%)
Aug 29, 2012 9.301 9.532 9.301 9.409 21,164 -0.06(-0.65%)
Aug 27, 2012 9.417 9.529 9.324 9.471 19,814 +0.09(+0.99%)
Aug 24, 2012 9.255 9.517 9.232 9.378 46,290 +0.06(+0.66%)
Aug 23, 2012 9.309 9.502 9.209 9.317 17,036 -0.08(-0.90%)
Aug 22, 2012 9.394 9.432 9.394 9.401 1,896 -0.05(-0.57%)
Aug 21, 2012 9.540 9.617 9.414 9.455 26,421 -0.14(-1.44%)
Aug 20, 2012 9.617 9.617 9.548 9.594 4,418 +0.01(+0.08%)
Aug 17, 2012 9.401 9.594 9.332 9.586 50,429 +0.21(+2.22%)
Aug 16, 2012 9.217 9.432 9.147 9.378 35,719 +0.14(+1.50%)
Aug 15, 2012 9.247 9.340 9.040 9.240 40,793 -0.04(-0.41%)
Aug 14, 2012 9.170 9.309 9.093 9.278 8,539 +0.12(+1.26%)
Aug 13, 2012 9.086 9.163 8.963 9.163 17,064 +0.01(+0.08%)
Aug 10, 2012 9.425 9.432 9.055 9.155 33,194 -0.28(-3.02%)
Aug 09, 2012 9.170 9.486 9.093 9.440 14,230 +0.34(+3.72%)
Aug 08, 2012 8.970 9.324 8.901 9.101 39,255 +0.07(+0.77%)
Aug 07, 2012 8.939 9.217 8.816 9.032 25,183 +0.09(+1.03%)
Aug 06, 2012 9.147 9.294 8.855 8.939 16,983 -0.49(-5.22%)
Aug 03, 2012 8.893 9.656 8.893 9.432 34,299 +0.65(+7.46%)
Aug 02, 2012 8.839 8.893 8.778 8.778 12,457 -0.08(-0.96%)
Aug 01, 2012 9.109 9.394 8.855 8.862 20,957 -0.22(-2.46%)
Jul 31, 2012 9.047 9.194 9.047 9.086 14,584 -0.11(-1.17%)
Jul 30, 2012 9.040 9.217 8.947 9.194 15,086 +0.12(+1.27%)
Jul 27, 2012 8.839 9.217 8.608 9.078 44,699 +0.29(+3.33%)
Jul 26, 2012 8.893 8.939 8.747 8.785 6,263 +0.01(+0.09%)
Jul 25, 2012 9.001 9.016 8.747 8.778 27,876 -0.13(-1.47%)
Jul 24, 2012 8.939 9.154 8.816 8.909 28,611 +0.04(+0.43%)
Jul 23, 2012 9.016 9.024 8.485 8.870 26,957 -0.28(-3.03%)
Jul 20, 2012 9.455 9.532 9.140 9.147 32,930 -0.35(-3.73%)
Jul 19, 2012 9.568 9.625 9.478 9.502 4,875 -0.06(-0.64%)
Jul 18, 2012 9.525 9.640 9.473 9.563 12,147 -0.02(-0.24%)
Jul 17, 2012 9.555 9.663 9.502 9.586 13,782 +0.02(+0.24%)
Jul 16, 2012 9.686 9.733 9.486 9.563 18,196 -0.12(-1.27%)
Jul 13, 2012 9.463 9.717 9.463 9.686 26,821 +0.15(+1.53%)
Jul 12, 2012 9.309 9.609 9.309 9.540 14,223 +0.12(+1.31%)
Jul 11, 2012 9.563 9.593 9.348 9.417 14,526 -0.11(-1.13%)
Jul 10, 2012 9.471 9.602 9.425 9.525 13,609 +0.07(+0.73%)
Jul 09, 2012 9.317 9.486 9.294 9.455 7,474 +0.08(+0.82%)
Jul 06, 2012 9.425 9.548 9.247 9.378 17,026 -0.16(-1.69%)
Jul 05, 2012 9.586 9.609 9.440 9.540 18,935 +0.02(+0.16%)
Jul 03, 2012 9.502 9.594 9.486 9.525 18,787 -0.08(-0.88%)
Jul 02, 2012 9.686 9.686 9.317 9.609 31,206 +0.01(+0.08%)
Jun 29, 2012 9.632 9.694 9.486 9.602 28,808 +0.11(+1.14%)
Jun 28, 2012 9.417 9.594 9.332 9.494 10,437 -0.08(-0.80%)
Jun 27, 2012 9.494 9.763 9.478 9.571 18,114 +0.05(+0.57%)
Jun 26, 2012 9.471 9.617 9.255 9.517 7,461 +0.08(+0.90%)
Jun 25, 2012 9.124 9.548 9.047 9.432 19,605 +0.25(+2.68%)
Jun 22, 2012 9.178 9.294 9.147 9.186 238,427 +0.05(+0.51%)
Jun 21, 2012 9.432 9.563 9.140 9.140 22,900 -0.39(-4.12%)
Jun 20, 2012 9.517 9.586 9.263 9.532 36,625 -0.09(-0.96%)
Jun 19, 2012 9.294 9.740 9.294 9.625 21,692 +0.24(+2.54%)
Jun 18, 2012 9.440 9.502 9.217 9.386 16,831 -0.18(-1.85%)
Jun 15, 2012 9.548 9.594 9.278 9.563 42,708 +0.00(+0.00%)
Jun 14, 2012 9.386 9.709 9.286 9.563 17,431 +0.24(+2.56%)
Jun 13, 2012 9.586 9.666 9.278 9.324 15,095 -0.22(-2.34%)
Jun 12, 2012 9.817 9.817 9.517 9.548 20,844 -0.27(-2.75%)
Jun 11, 2012 9.933 10.02 9.694 9.817 56,450 +0.02(+0.24%)
Jun 08, 2012 9.555 9.937 9.555 9.794 24,242 +0.08(+0.79%)
Jun 07, 2012 9.594 9.810 9.440 9.717 32,873 +0.21(+2.23%)
Jun 06, 2012 9.322 9.574 9.292 9.505 23,107 +0.27(+2.97%)
Jun 05, 2012 9.429 9.574 9.223 9.231 31,696 -0.22(-2.34%)
Jun 04, 2012 9.673 9.856 9.376 9.452 19,829 -0.16(-1.67%)
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.