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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jun 01, 2012 9.124 9.696 9.124 9.612 33,893 +0.30(+3.19%)
May 31, 2012 9.330 9.460 9.300 9.315 16,154 -0.04(-0.41%)
May 30, 2012 9.452 9.581 9.147 9.353 31,184 -0.18(-1.84%)
May 29, 2012 9.505 9.650 9.505 9.528 15,606 +0.10(+1.05%)
May 25, 2012 9.612 9.635 9.300 9.429 18,963 -0.18(-1.83%)
May 24, 2012 9.711 9.711 9.414 9.604 26,898 -0.08(-0.79%)
May 23, 2012 9.437 9.726 9.307 9.681 21,866 +0.11(+1.20%)
May 22, 2012 9.681 9.780 9.391 9.566 40,327 -0.22(-2.26%)
May 21, 2012 9.483 9.871 9.185 9.787 30,443 +0.43(+4.56%)
May 18, 2012 9.010 9.612 9.010 9.361 35,361 +0.30(+3.28%)
May 17, 2012 9.704 9.855 8.644 9.063 103,538 -0.43(-4.50%)
May 16, 2012 9.947 9.947 9.452 9.490 35,977 -0.38(-3.86%)
May 15, 2012 9.917 9.947 9.765 9.871 30,315 +0.02(+0.15%)
May 14, 2012 9.879 10.06 9.757 9.856 32,679 +0.01(+0.08%)
May 11, 2012 10.17 10.46 9.795 9.848 145,647 -0.31(-3.08%)
May 10, 2012 10.01 10.28 9.757 10.16 109,928 +0.29(+2.93%)
May 09, 2012 10.33 10.36 9.833 9.871 32,833 -0.50(-4.85%)
May 08, 2012 10.29 10.41 10.24 10.37 71,812 +0.05(+0.44%)
May 07, 2012 10.13 10.38 10.07 10.33 23,343 +0.04(+0.37%)
May 04, 2012 10.46 10.48 9.947 10.29 75,690 -0.18(-1.75%)
May 03, 2012 10.53 10.82 10.20 10.47 57,719 -0.02(-0.22%)
May 02, 2012 10.36 10.94 10.36 10.50 46,540 +0.12(+1.18%)
May 01, 2012 10.63 11.09 10.34 10.37 56,773 -0.35(-3.27%)
Apr 30, 2012 10.93 10.97 10.66 10.72 13,415 -0.26(-2.36%)
Apr 27, 2012 10.96 11.03 10.75 10.98 29,464 +0.01(+0.07%)
Apr 26, 2012 10.33 11.15 10.33 10.98 28,826 +0.67(+6.51%)
Apr 25, 2012 10.40 10.51 10.29 10.31 20,475 +0.04(+0.37%)
Apr 24, 2012 10.08 10.30 9.970 10.27 9,726 +0.17(+1.66%)
Apr 23, 2012 10.42 10.44 10.05 10.10 31,611 -0.60(-5.63%)
Apr 20, 2012 10.50 10.81 10.38 10.70 39,860 +0.41(+4.00%)
Apr 19, 2012 10.76 10.76 10.28 10.29 30,957 -0.50(-4.59%)
Apr 18, 2012 11.14 11.14 10.66 10.79 29,859 -0.52(-4.58%)
Apr 17, 2012 10.69 11.36 10.60 11.30 74,723 +0.78(+7.39%)
Apr 16, 2012 10.60 10.69 10.07 10.53 97,202 -0.04(-0.36%)
Apr 13, 2012 11.16 11.25 10.38 10.56 31,351 -0.67(-5.97%)
Apr 12, 2012 11.32 11.36 10.97 11.24 47,617 -0.13(-1.14%)
Apr 11, 2012 11.34 11.37 11.18 11.37 32,293 +0.14(+1.29%)
Apr 10, 2012 11.17 11.35 10.90 11.22 49,273 +0.03(+0.27%)
Apr 09, 2012 10.95 11.19 10.65 11.19 45,918 +0.06(+0.55%)
Apr 05, 2012 10.92 11.17 10.89 11.13 15,604 +0.13(+1.18%)
Apr 04, 2012 11.08 11.21 10.82 11.00 31,474 -0.19(-1.70%)
Apr 03, 2012 11.45 11.46 11.15 11.19 37,325 -0.24(-2.13%)
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.