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 (%)
May 29, 2009 5.852 5.920 4.785 5.239 530,739 -0.50(-8.64%)
May 28, 2009 5.755 6.017 5.638 5.735 47,094 +0.08(+1.34%)
May 27, 2009 5.769 5.872 5.624 5.659 67,863 -0.10(-1.79%)
May 26, 2009 5.680 6.134 5.680 5.762 92,602 +0.09(+1.58%)
May 22, 2009 6.072 6.072 5.645 5.673 95,869 -0.35(-5.83%)
May 21, 2009 6.340 6.554 5.941 6.024 98,993 -0.34(-5.30%)
May 20, 2009 6.953 7.015 6.340 6.361 106,051 -0.53(-7.69%)
May 19, 2009 7.118 7.277 6.850 6.891 35,187 -0.16(-2.25%)
May 18, 2009 6.781 7.056 6.747 7.050 33,406 +0.36(+5.35%)
May 15, 2009 6.719 6.932 6.678 6.692 41,803 -0.03(-0.41%)
May 14, 2009 6.588 6.919 6.581 6.719 43,503 +0.14(+2.20%)
May 13, 2009 6.822 6.877 6.519 6.574 51,226 -0.34(-4.88%)
May 12, 2009 6.946 7.139 6.829 6.912 43,920 +0.01(+0.20%)
May 11, 2009 6.774 7.050 6.657 6.898 29,642 +0.01(+0.20%)
May 08, 2009 6.912 7.139 6.884 6.884 46,797 +0.12(+1.73%)
May 07, 2009 6.657 6.994 6.637 6.767 72,876 -0.17(-2.38%)
May 06, 2009 7.407 7.407 6.919 6.932 62,003 -0.45(-6.06%)
May 05, 2009 8.220 8.220 7.187 7.380 55,681 -0.94(-11.26%)
May 04, 2009 8.254 8.550 7.931 8.316 50,169 +0.13(+1.60%)
May 01, 2009 8.309 8.564 8.020 8.185 52,448 -0.15(-1.82%)
Apr 30, 2009 8.881 9.191 8.337 8.337 64,881 -0.51(-5.76%)
Apr 29, 2009 8.426 8.991 8.426 8.846 29,374 +0.38(+4.47%)
Apr 28, 2009 8.137 8.667 8.000 8.468 42,363 +0.23(+2.76%)
Apr 27, 2009 8.392 8.433 8.062 8.240 69,516 -0.35(-4.09%)
Apr 24, 2009 8.151 8.826 8.137 8.592 82,913 +0.54(+6.76%)
Apr 23, 2009 8.206 8.261 7.979 8.048 25,565 -0.17(-2.09%)
Apr 22, 2009 8.185 8.598 8.082 8.220 69,724 -0.12(-1.49%)
Apr 21, 2009 7.779 8.605 7.779 8.344 28,871 +0.53(+6.78%)
Apr 20, 2009 7.979 7.979 7.573 7.814 30,459 -0.40(-4.86%)
Apr 17, 2009 8.137 8.240 7.573 8.213 33,187 +0.10(+1.27%)
Apr 16, 2009 7.827 8.151 7.621 8.110 42,415 +0.33(+4.25%)
Apr 15, 2009 7.883 7.896 7.573 7.779 33,560 -0.19(-2.42%)
Apr 14, 2009 7.958 8.151 7.869 7.972 16,209 -0.14(-1.70%)
Apr 13, 2009 8.096 8.110 7.642 8.110 26,872 +0.02(+0.26%)
Apr 09, 2009 8.117 8.220 7.772 8.089 38,056 +0.41(+5.38%)
Apr 08, 2009 7.318 8.006 7.263 7.676 61,957 +0.41(+5.59%)
Apr 07, 2009 7.779 7.779 7.118 7.270 53,646 -0.61(-7.69%)
Apr 06, 2009 7.958 8.082 7.588 7.876 23,155 -0.12(-1.55%)
Apr 03, 2009 7.593 8.096 7.593 8.000 39,572 +0.36(+4.78%)
Apr 02, 2009 7.401 7.834 6.822 7.635 53,616 +0.34(+4.62%)
Apr 01, 2009 6.815 7.297 6.540 7.297 39,414 +0.41(+6.00%)
Mar 31, 2009 6.898 7.401 6.884 6.884 28,406 +0.10(+1.42%)
Mar 30, 2009 6.678 6.953 6.561 6.788 20,606 -0.78(-10.36%)
Mar 26, 2009 7.056 7.573 7.029 7.573 39,386 +0.58(+8.27%)
Mar 25, 2009 6.747 7.036 6.686 6.994 19,900 +0.33(+4.96%)
Mar 24, 2009 6.932 7.111 6.664 6.664 36,507 -0.41(-5.84%)
Mar 23, 2009 6.843 7.077 6.843 7.077 60,874 +0.50(+7.53%)
Mar 20, 2009 6.698 6.877 6.368 6.581 75,429 -0.05(-0.73%)
Mar 19, 2009 6.671 7.180 6.526 6.630 23,961 +0.03(+0.52%)
Mar 18, 2009 5.989 6.650 5.989 6.595 20,047 +0.56(+9.36%)
Mar 17, 2009 5.879 6.127 5.576 6.031 19,480 +0.17(+2.82%)
Mar 16, 2009 6.141 6.519 5.865 5.865 25,039 -0.23(-3.84%)
Mar 13, 2009 5.824 6.155 5.803 6.099 0 +0.32(+5.60%)
Mar 12, 2009 5.136 5.776 5.087 5.776 30,992 +0.60(+11.57%)
Mar 11, 2009 5.418 5.755 5.156 5.177 22,667 -0.28(-5.05%)
Mar 10, 2009 5.136 5.507 5.136 5.452 25,099 +0.54(+10.92%)
Mar 09, 2009 5.232 5.342 4.915 4.915 26,468 -0.43(-8.11%)
Mar 06, 2009 5.370 5.370 5.053 5.349 0 -0.01(-0.26%)
Mar 05, 2009 5.411 5.535 5.328 5.363 7,752 -0.21(-3.83%)
Mar 04, 2009 5.363 5.652 5.363 5.576 27,683 -0.44(-7.32%)
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.