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 (%)
Dec 30, 2005 9.996 9.996 9.672 9.700 154,554 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.948 10.06 84,540 -0.03(-0.34%)
Dec 28, 2005 9.845 10.12 9.845 10.10 90,060 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.810 9.879 114,899 -0.30(-2.91%)
Dec 23, 2005 9.989 10.18 9.934 10.18 62,606 +0.19(+1.93%)
Dec 22, 2005 9.927 10.02 9.831 9.982 108,798 +0.06(+0.62%)
Dec 21, 2005 9.700 9.934 9.659 9.920 160,220 +0.27(+2.78%)
Dec 20, 2005 9.363 9.741 9.335 9.652 140,755 +0.13(+1.37%)
Dec 19, 2005 9.672 9.707 9.363 9.521 155,135 -0.28(-2.81%)
Dec 16, 2005 9.693 9.913 9.659 9.796 227,765 +0.10(+1.07%)
Dec 15, 2005 9.982 10.03 9.672 9.693 163,851 -0.36(-3.56%)
Dec 14, 2005 10.26 10.29 9.884 10.05 208,155 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,185 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,023 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,497 -0.01(-0.07%)
Dec 08, 2005 10.35 10.43 10.20 10.31 139,883 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,723 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.46 131,604 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,261 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,146 +0.19(+1.89%)
Dec 01, 2005 10.12 10.30 10.01 10.20 288,628 +0.01(+0.14%)
Nov 30, 2005 10.02 10.22 9.962 10.19 125,939 +0.23(+2.28%)
Nov 29, 2005 10.04 10.25 9.858 9.962 180,556 -0.08(-0.75%)
Nov 28, 2005 10.38 10.40 9.982 10.04 181,863 -0.41(-3.95%)
Nov 25, 2005 10.37 10.46 10.33 10.45 35,007 +0.04(+0.40%)
Nov 23, 2005 10.33 10.55 10.33 10.41 92,529 +0.04(+0.40%)
Nov 22, 2005 10.33 10.45 10.02 10.37 198,568 +0.04(+0.40%)
Nov 21, 2005 10.48 10.48 10.29 10.33 200,747 -0.15(-1.45%)
Nov 18, 2005 10.19 10.48 10.19 10.48 235,899 +0.29(+2.84%)
Nov 17, 2005 10.46 10.47 10.09 10.19 319,859 -0.36(-3.46%)
Nov 16, 2005 9.948 10.58 9.672 10.55 575,223 +0.38(+3.72%)
Nov 15, 2005 11.77 11.57 9.982 10.18 745,030 -1.58(-13.42%)
Nov 14, 2005 11.84 11.90 11.70 11.75 102,552 -0.15(-1.27%)
Nov 11, 2005 11.77 12.05 11.60 11.90 99,066 +0.09(+0.76%)
Nov 10, 2005 11.91 11.91 11.46 11.81 164,723 -0.21(-1.77%)
Nov 09, 2005 11.94 12.14 11.88 12.03 105,748 +0.03(+0.29%)
Nov 08, 2005 12.05 12.06 11.70 11.99 163,125 -0.10(-0.85%)
Nov 07, 2005 11.65 12.21 11.54 12.10 99,792 +0.39(+3.29%)
Nov 04, 2005 11.93 11.99 11.48 11.71 191,014 -0.23(-1.90%)
Nov 03, 2005 12.27 12.28 11.92 11.94 148,163 -0.39(-3.13%)
Nov 02, 2005 11.85 12.33 11.85 12.32 139,302 +0.44(+3.71%)
Nov 01, 2005 11.63 11.89 11.60 11.88 161,527 +0.21(+1.83%)
Oct 31, 2005 11.17 11.68 11.17 11.67 199,439 +0.53(+4.76%)
Oct 28, 2005 11.02 11.22 11.02 11.14 118,530 +0.12(+1.06%)
Oct 27, 2005 11.61 11.61 10.90 11.02 174,310 -0.51(-4.42%)
Oct 26, 2005 11.03 11.63 11.03 11.53 204,959 +0.51(+4.62%)
Oct 25, 2005 11.50 11.60 11.02 11.02 188,835 -0.52(-4.53%)
Oct 24, 2005 11.48 11.66 11.41 11.54 165,885 +0.03(+0.24%)
Oct 21, 2005 11.15 11.53 11.06 11.52 220,066 +0.37(+3.33%)
Oct 20, 2005 11.29 11.43 11.00 11.15 157,169 -0.32(-2.82%)
Oct 19, 2005 11.19 11.47 10.79 11.47 243,598 +0.28(+2.52%)
Oct 18, 2005 11.58 11.58 11.15 11.19 176,198 -0.39(-3.33%)
Oct 17, 2005 11.37 11.69 11.37 11.57 203,071 +0.23(+2.00%)
Oct 14, 2005 11.47 11.66 11.26 11.35 234,592 -0.04(-0.36%)
Oct 13, 2005 11.63 11.65 11.26 11.39 267,420 -0.21(-1.84%)
Oct 12, 2005 11.46 11.76 11.28 11.60 309,400 +0.14(+1.20%)
Oct 11, 2005 12.03 12.03 11.46 11.46 334,384 -0.58(-4.80%)
Oct 10, 2005 12.29 12.38 11.61 12.04 284,125 -0.21(-1.69%)
Oct 07, 2005 12.12 12.30 11.87 12.25 232,122 +0.15(+1.25%)
Oct 06, 2005 11.53 12.10 11.19 12.10 528,740 +0.44(+3.78%)
Oct 05, 2005 12.39 12.41 11.53 11.66 673,127 -0.78(-6.26%)
Oct 04, 2005 12.79 12.82 12.41 12.43 270,616 -0.36(-2.85%)
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.