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

NL Industries (NY: NL )

8.820 +0.580 (+7.04%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 6.016 6.030 5.909 6.016 60,161 +0.09(+1.44%)
Jul 29, 2010 5.981 5.995 5.874 5.931 76,084 +0.06(+0.97%)
Jul 28, 2010 5.874 6.023 5.838 5.874 338 -0.11(-1.90%)
Jul 27, 2010 5.981 6.030 5.853 5.988 52,653 +0.02(+0.36%)
Jul 26, 2010 5.803 5.966 5.582 5.966 111,622 +0.16(+2.69%)
Jul 23, 2010 5.532 5.824 5.426 5.810 86,833 +0.20(+3.55%)
Jul 22, 2010 5.511 5.611 5.333 5.611 78,757 +0.20(+3.68%)
Jul 21, 2010 5.397 5.540 5.326 5.412 65,373 +0.04(+0.66%)
Jul 20, 2010 5.191 5.376 5.156 5.376 76,329 +0.15(+2.86%)
Jul 19, 2010 4.956 5.291 4.921 5.227 79,074 +0.27(+5.45%)
Jul 16, 2010 4.956 5.163 4.878 4.956 101,237 -0.23(-4.39%)
Jul 15, 2010 5.319 5.326 5.106 5.184 74,160 -0.14(-2.67%)
Jul 14, 2010 5.248 5.326 5.156 5.326 62,455 +0.07(+1.35%)
Jul 13, 2010 5.255 5.298 5.013 5.255 829 +0.16(+3.07%)
Jul 12, 2010 5.134 5.241 5.099 5.099 50,112 +0.00(+0.00%)
Jul 09, 2010 5.099 5.106 4.971 5.099 30,184 +0.07(+1.41%)
Jul 08, 2010 5.028 5.028 4.786 5.028 251 +0.27(+5.68%)
Jul 07, 2010 4.672 4.757 4.551 4.757 121,974 +0.11(+2.45%)
Jul 06, 2010 4.644 4.651 4.558 4.644 424 +0.10(+2.19%)
Jul 02, 2010 4.544 4.551 4.296 4.544 55,754 +0.14(+3.06%)
Jul 01, 2010 4.338 4.430 4.324 4.409 61,553 +0.07(+1.64%)
Jun 30, 2010 4.338 4.402 4.302 4.338 665 +0.02(+0.49%)
Jun 29, 2010 4.373 4.580 4.252 4.316 74,353 -0.15(-3.34%)
Jun 25, 2010 4.466 4.786 4.437 4.466 410,972 -0.21(-4.56%)
Jun 24, 2010 4.764 4.793 4.679 4.679 37,287 -0.16(-3.24%)
Jun 23, 2010 4.743 4.892 4.693 4.836 31,253 +0.07(+1.49%)
Jun 22, 2010 4.764 4.892 4.743 4.764 244 -0.12(-2.47%)
Jun 21, 2010 4.807 4.892 4.807 4.885 44,044 +0.14(+2.84%)
Jun 18, 2010 4.750 4.800 4.530 4.750 36,280 -0.01(-0.30%)
Jun 17, 2010 4.743 4.779 4.693 4.764 15,668 +0.03(+0.60%)
Jun 16, 2010 4.779 4.843 4.700 4.736 45,476 -0.03(-0.60%)
Jun 15, 2010 4.764 4.800 4.658 4.764 426 +0.04(+0.75%)
Jun 14, 2010 4.949 5.028 4.708 4.729 72,866 -0.10(-2.06%)
Jun 11, 2010 4.743 4.836 4.629 4.828 28,691 +0.04(+0.89%)
Jun 10, 2010 4.786 4.786 4.622 4.786 396 +0.15(+3.22%)
Jun 09, 2010 4.779 4.885 4.615 4.636 68,368 -0.07(-1.51%)
Jun 08, 2010 4.892 4.921 4.644 4.708 43,305 -0.13(-2.72%)
Jun 07, 2010 5.098 5.098 4.839 4.839 68,417 -0.22(-4.28%)
Jun 04, 2010 5.056 5.279 5.049 5.056 60,874 -0.31(-5.85%)
Jun 03, 2010 5.370 5.440 5.265 5.370 56,145 -0.01(-0.26%)
Jun 02, 2010 5.384 5.510 5.244 5.384 70,335 -0.09(-1.66%)
Jun 01, 2010 5.475 5.586 4.832 5.475 352 +0.64(+13.13%)
May 28, 2010 4.839 5.209 4.839 4.839 91,792 -0.34(-6.48%)
May 27, 2010 4.846 5.181 4.769 5.174 51,531 +0.45(+9.45%)
May 26, 2010 4.727 4.874 4.602 4.727 353 +0.10(+2.27%)
May 25, 2010 4.644 4.693 4.539 4.623 89,025 -0.13(-2.79%)
May 24, 2010 4.930 5.042 4.748 4.755 65,981 -0.17(-3.54%)
May 21, 2010 4.665 5.056 4.658 4.930 81,299 +0.24(+5.22%)
May 20, 2010 4.888 4.888 4.672 4.686 105,092 -0.30(-6.02%)
May 19, 2010 5.139 5.202 4.916 4.986 36,025 -0.18(-3.51%)
May 18, 2010 5.356 5.489 5.118 5.167 31,045 -0.10(-1.99%)
May 17, 2010 5.468 5.516 5.202 5.272 47,072 -0.10(-1.95%)
May 14, 2010 5.377 5.635 5.324 5.377 42,382 -0.26(-4.58%)
May 13, 2010 5.684 5.789 5.565 5.635 54,571 -0.08(-1.47%)
May 12, 2010 5.384 5.740 5.286 5.719 99,554 +0.38(+7.06%)
May 11, 2010 5.370 5.523 5.314 5.342 55,747 +0.00(+0.00%)
May 10, 2010 5.433 5.454 5.265 5.342 63,613 +0.46(+9.44%)
May 07, 2010 4.930 5.042 4.881 4.881 83,810 -0.08(-1.55%)
May 06, 2010 5.579 5.642 4.958 4.958 87,635 -0.64(-11.47%)
May 05, 2010 5.942 5.977 5.586 5.600 79,426 -0.37(-6.20%)
May 04, 2010 6.180 6.180 5.935 5.970 84,242 -0.26(-4.15%)
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.