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

NL Industries (NY: NL )

7.355 +0.075 (+1.03%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 21, 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 31, 2009 4.861 4.778 4.778 4.778 26,288 -0.08(-1.70%)
Dec 30, 2009 4.854 4.875 4.820 4.861 32,091 +0.00(+0.00%)
Dec 29, 2009 4.881 4.881 4.840 4.861 21,503 +0.00(+0.00%)
Dec 28, 2009 4.854 4.881 4.854 4.861 29,951 -0.02(-0.42%)
Dec 24, 2009 4.875 4.888 4.852 4.881 12,758 +0.01(+0.28%)
Dec 23, 2009 4.840 4.888 4.785 4.868 19,442 +0.03(+0.71%)
Dec 22, 2009 4.820 4.868 4.778 4.833 18,028 +0.01(+0.14%)
Dec 21, 2009 4.847 4.888 4.709 4.826 41,317 -0.01(-0.14%)
Dec 18, 2009 4.668 4.881 4.668 4.833 148,230 +0.22(+4.78%)
Dec 17, 2009 4.661 4.709 4.606 4.613 28,438 -0.07(-1.47%)
Dec 16, 2009 4.764 4.764 4.620 4.682 23,391 -0.03(-0.58%)
Dec 15, 2009 4.751 4.819 4.696 4.709 81,494 -0.04(-0.87%)
Dec 14, 2009 4.702 4.751 4.613 4.751 68,904 +0.04(+0.88%)
Dec 11, 2009 4.723 4.723 4.613 4.709 40,984 +0.01(+0.29%)
Dec 10, 2009 4.792 4.854 4.668 4.696 29,853 -0.11(-2.29%)
Dec 09, 2009 4.764 4.875 4.579 4.806 38,808 +0.02(+0.43%)
Dec 08, 2009 4.868 4.875 4.785 4.785 25,584 -0.14(-2.80%)
Dec 07, 2009 4.847 5.019 4.806 4.923 69,482 +0.12(+2.44%)
Dec 04, 2009 4.820 4.820 4.682 4.806 53,301 +0.18(+3.87%)
Dec 03, 2009 4.730 4.799 4.613 4.627 51,670 -0.10(-2.04%)
Dec 02, 2009 4.744 4.806 4.606 4.723 65,397 -0.01(-0.15%)
Dec 01, 2009 4.751 4.820 4.661 4.730 40,470 +0.03(+0.73%)
Nov 30, 2009 4.572 4.736 4.572 4.696 48,772 +0.09(+1.94%)
Nov 27, 2009 4.613 4.702 4.606 4.606 23,036 -0.06(-1.18%)
Nov 25, 2009 4.696 4.739 4.641 4.661 14,669 -0.02(-0.44%)
Nov 24, 2009 4.751 4.751 4.654 4.682 31,588 -0.08(-1.73%)
Nov 23, 2009 4.737 4.868 4.730 4.764 31,376 +0.10(+2.22%)
Nov 20, 2009 4.689 4.792 4.627 4.661 28,467 -0.03(-0.59%)
Nov 19, 2009 4.820 4.820 4.682 4.689 29,784 -0.19(-3.95%)
Nov 18, 2009 4.992 5.025 4.751 4.881 40,319 -0.12(-2.48%)
Nov 17, 2009 4.978 5.054 4.930 5.005 16,355 +0.00(+0.00%)
Nov 16, 2009 4.930 5.122 4.895 5.005 42,089 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.758 4.881 15,413 +0.05(+1.00%)
Nov 12, 2009 4.868 4.902 4.799 4.833 39,034 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.744 4.875 50,707 +0.14(+2.91%)
Nov 10, 2009 4.668 4.744 4.613 4.737 50,367 +0.06(+1.18%)
Nov 09, 2009 4.620 4.709 4.551 4.682 95,582 +0.10(+2.10%)
Nov 06, 2009 4.661 4.682 4.510 4.585 122,223 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,414 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.255 4.296 79,112 -0.14(-3.11%)
Nov 03, 2009 4.172 4.572 4.104 4.434 79,007 +0.22(+5.23%)
Nov 02, 2009 4.296 4.365 3.683 4.214 122,274 -0.06(-1.29%)
Oct 30, 2009 4.406 4.496 4.248 4.269 52,887 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.338 4.441 74,361 +0.04(+0.94%)
Oct 28, 2009 4.496 4.579 4.400 4.400 25,112 -0.10(-2.14%)
Oct 27, 2009 4.448 4.613 4.448 4.496 23,394 +0.07(+1.56%)
Oct 26, 2009 4.510 4.647 4.427 4.427 17,198 -0.09(-1.98%)
Oct 23, 2009 4.558 4.592 4.510 4.517 49,639 -0.17(-3.67%)
Oct 22, 2009 4.565 4.702 4.489 4.689 38,776 +0.07(+1.49%)
Oct 21, 2009 4.751 4.813 4.592 4.620 38,506 -0.17(-3.59%)
Oct 20, 2009 4.758 4.847 4.737 4.792 49,134 -0.05(-1.00%)
Oct 19, 2009 4.778 4.868 4.730 4.840 33,469 +0.09(+1.88%)
Oct 16, 2009 4.751 4.820 4.716 4.751 28,482 -0.03(-0.58%)
Oct 15, 2009 4.895 4.909 4.778 4.778 45,813 -0.17(-3.48%)
Oct 14, 2009 4.861 4.950 4.844 4.950 28,364 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.689 4.813 40,734 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.696 4.696 54,116 +0.02(+0.44%)
Oct 09, 2009 4.647 4.696 4.592 4.675 20,546 +0.03(+0.59%)
Oct 08, 2009 4.627 4.730 4.585 4.647 40,541 +0.08(+1.66%)
Oct 07, 2009 4.620 4.641 4.475 4.572 48,024 -0.06(-1.19%)
Oct 06, 2009 4.641 4.771 4.544 4.627 45,269 +0.01(+0.30%)
Oct 05, 2009 4.572 4.702 4.530 4.613 51,020 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,275 +0.01(+0.31%)
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.