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 (%)
Jan 31, 2014 9.017 9.272 9.017 9.075 19,406 -0.09(-0.99%)
Jan 30, 2014 9.017 9.321 9.009 9.165 23,402 +0.13(+1.46%)
Jan 29, 2014 9.001 9.116 9.001 9.034 19,046 -0.08(-0.90%)
Jan 28, 2014 9.215 9.215 9.034 9.116 29,009 -0.06(-0.63%)
Jan 27, 2014 9.034 9.288 8.960 9.173 25,051 +0.09(+1.00%)
Jan 24, 2014 9.165 9.165 8.968 9.083 35,180 -0.19(-2.04%)
Jan 23, 2014 9.289 9.395 8.977 9.272 43,776 -0.01(-0.09%)
Jan 22, 2014 9.247 9.338 9.124 9.280 54,455 -0.01(-0.09%)
Jan 21, 2014 9.437 9.494 9.191 9.289 68,152 -0.13(-1.40%)
Jan 17, 2014 9.387 9.420 9.420 9.420 29,683 +0.02(+0.26%)
Jan 16, 2014 9.363 9.478 9.321 9.395 26,833 -0.02(-0.26%)
Jan 15, 2014 9.387 9.494 9.330 9.420 14,278 +0.07(+0.70%)
Jan 14, 2014 9.206 9.437 9.206 9.354 17,299 +0.13(+1.43%)
Jan 13, 2014 9.420 9.420 9.141 9.223 24,882 -0.20(-2.09%)
Jan 10, 2014 9.527 9.527 9.412 9.420 39,316 -0.08(-0.87%)
Jan 09, 2014 9.510 9.552 9.420 9.502 17,317 +0.05(+0.52%)
Jan 08, 2014 9.584 9.658 9.267 9.453 42,857 -0.19(-1.96%)
Jan 07, 2014 9.667 9.700 9.578 9.642 21,904 -0.02(-0.26%)
Jan 06, 2014 9.683 10.31 9.543 9.667 167,478 +0.10(+1.03%)
Jan 03, 2014 9.552 9.584 9.453 9.568 66,395 +0.00(+0.00%)
Jan 02, 2014 9.190 9.576 9.173 9.568 88,175 +0.38(+4.11%)
Dec 31, 2013 9.108 9.190 9.190 9.190 121,046 +0.13(+1.45%)
Dec 30, 2013 8.532 9.141 8.532 9.058 110,433 +0.76(+9.11%)
Dec 27, 2013 8.483 8.483 8.302 8.302 17,631 -0.10(-1.17%)
Dec 26, 2013 8.508 8.508 8.295 8.401 33,606 -0.07(-0.87%)
Dec 24, 2013 8.310 8.508 8.310 8.475 13,496 +0.11(+1.28%)
Dec 23, 2013 8.393 8.491 8.187 8.368 44,877 -0.02(-0.20%)
Dec 20, 2013 8.360 8.623 8.228 8.384 107,140 +0.03(+0.39%)
Dec 19, 2013 8.524 8.524 8.319 8.351 22,108 -0.16(-1.93%)
Dec 18, 2013 8.393 8.615 8.384 8.516 35,742 +0.16(+1.87%)
Dec 17, 2013 8.499 8.582 8.212 8.360 71,091 -0.40(-4.60%)
Dec 16, 2013 8.615 8.836 8.615 8.762 16,906 +0.16(+1.81%)
Dec 13, 2013 8.656 8.761 8.520 8.606 26,940 -0.05(-0.57%)
Dec 12, 2013 9.321 9.321 8.565 8.656 121,667 -0.71(-7.55%)
Dec 11, 2013 9.124 9.412 9.124 9.363 26,867 +0.24(+2.61%)
Dec 10, 2013 9.576 9.609 9.091 9.124 34,700 -0.46(-4.80%)
Dec 09, 2013 9.667 9.667 9.445 9.584 17,440 -0.04(-0.43%)
Dec 06, 2013 9.437 9.642 9.363 9.626 18,619 +0.31(+3.35%)
Dec 05, 2013 9.486 9.510 9.256 9.313 9,802 -0.21(-2.24%)
Dec 04, 2013 9.609 9.757 9.330 9.527 19,676 +0.00(+0.00%)
Dec 03, 2013 9.527 9.749 9.206 9.527 30,669 +0.01(+0.13%)
Dec 02, 2013 9.433 9.677 9.384 9.515 44,396 +0.02(+0.26%)
Nov 29, 2013 9.393 9.498 9.361 9.490 11,004 +0.14(+1.48%)
Nov 27, 2013 9.254 9.368 9.002 9.352 17,047 +0.15(+1.59%)
Nov 26, 2013 9.067 9.246 8.994 9.206 31,899 +0.13(+1.43%)
Nov 25, 2013 9.328 9.328 9.059 9.075 18,321 -0.18(-1.93%)
Nov 22, 2013 9.328 9.393 9.100 9.254 38,034 -0.04(-0.44%)
Nov 21, 2013 9.173 9.336 9.141 9.295 22,703 +0.15(+1.60%)
Nov 20, 2013 9.246 9.344 9.108 9.149 11,179 -0.02(-0.18%)
Nov 19, 2013 9.189 9.262 9.002 9.165 29,296 -0.08(-0.88%)
Nov 18, 2013 9.344 9.344 9.197 9.246 8,236 -0.02(-0.18%)
Nov 15, 2013 9.027 9.296 8.945 9.263 25,247 +0.22(+2.43%)
Nov 14, 2013 9.019 9.100 8.913 9.043 8,836 +0.00(+0.00%)
Nov 13, 2013 8.897 9.051 8.840 9.043 19,847 +0.05(+0.54%)
Nov 12, 2013 8.897 9.035 8.864 8.994 8,831 +0.04(+0.45%)
Nov 11, 2013 9.043 9.116 8.848 8.953 35,798 -0.18(-1.96%)
Nov 08, 2013 8.913 9.173 8.913 9.132 4,355 +0.21(+2.37%)
Nov 07, 2013 9.181 9.200 8.792 8.921 55,505 -0.22(-2.40%)
Nov 06, 2013 9.214 9.214 9.067 9.141 7,415 -0.07(-0.71%)
Nov 05, 2013 9.173 9.206 8.945 9.206 14,871 +0.00(+0.00%)
Nov 04, 2013 9.344 9.401 9.035 9.206 17,871 -0.07(-0.70%)
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.