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 28, 2010 4.840 5.210 4.840 4.840 91,782 -0.34(-6.48%)
May 27, 2010 4.847 5.182 4.770 5.175 51,526 +0.45(+9.45%)
May 26, 2010 4.728 4.875 4.602 4.728 353 +0.10(+2.27%)
May 25, 2010 4.644 4.693 4.539 4.623 89,016 -0.13(-2.79%)
May 24, 2010 4.930 5.042 4.749 4.756 65,974 -0.17(-3.54%)
May 21, 2010 4.665 5.056 4.658 4.930 81,291 +0.24(+5.22%)
May 20, 2010 4.889 4.889 4.672 4.686 105,081 -0.30(-6.02%)
May 19, 2010 5.140 5.203 4.917 4.986 36,021 -0.18(-3.51%)
May 18, 2010 5.356 5.489 5.119 5.168 31,042 -0.10(-1.99%)
May 17, 2010 5.468 5.517 5.203 5.273 47,067 -0.10(-1.95%)
May 14, 2010 5.377 5.636 5.325 5.377 42,377 -0.26(-4.58%)
May 13, 2010 5.685 5.789 5.566 5.636 54,565 -0.08(-1.47%)
May 12, 2010 5.384 5.741 5.287 5.720 99,543 +0.38(+7.06%)
May 11, 2010 5.370 5.524 5.315 5.343 55,741 +0.00(+0.00%)
May 10, 2010 5.433 5.454 5.266 5.343 63,607 +0.46(+9.44%)
May 07, 2010 4.930 5.042 4.882 4.882 83,801 -0.08(-1.55%)
May 06, 2010 5.580 5.643 4.958 4.958 87,625 -0.64(-11.47%)
May 05, 2010 5.943 5.978 5.587 5.601 79,418 -0.37(-6.20%)
May 04, 2010 6.181 6.181 5.936 5.971 84,233 -0.26(-4.15%)
May 03, 2010 5.971 6.250 5.971 6.229 102,128 +0.30(+5.06%)
Apr 30, 2010 5.971 6.020 5.901 5.929 52,946 -0.06(-0.93%)
Apr 29, 2010 6.006 6.034 5.943 5.985 44,221 +0.03(+0.47%)
Apr 28, 2010 5.971 6.020 5.943 5.957 19,166 +0.02(+0.35%)
Apr 27, 2010 5.936 6.104 5.908 5.936 103,169 +0.01(+0.12%)
Apr 26, 2010 5.908 6.020 5.887 5.929 51,379 +0.00(+0.00%)
Apr 23, 2010 5.915 5.936 5.810 5.929 18,374 -0.01(-0.23%)
Apr 22, 2010 5.866 5.971 5.803 5.943 24,183 +0.04(+0.71%)
Apr 21, 2010 5.908 5.936 5.845 5.901 16,465 -0.01(-0.12%)
Apr 20, 2010 5.859 5.908 5.832 5.908 7,128 +0.09(+1.56%)
Apr 19, 2010 5.894 5.999 5.720 5.817 24,786 -0.15(-2.57%)
Apr 16, 2010 6.062 6.118 5.796 5.971 22,884 -0.09(-1.50%)
Apr 15, 2010 6.027 6.153 5.999 6.062 40,776 +0.08(+1.28%)
Apr 14, 2010 5.873 6.006 5.775 5.985 59,003 +0.13(+2.15%)
Apr 13, 2010 5.845 5.929 5.838 5.859 36,931 -0.01(-0.24%)
Apr 12, 2010 5.803 5.915 5.755 5.873 26,647 +0.05(+0.84%)
Apr 09, 2010 5.873 5.922 5.810 5.824 24,500 -0.05(-0.83%)
Apr 08, 2010 5.810 5.880 5.706 5.873 22,017 +0.03(+0.60%)
Apr 07, 2010 5.887 5.985 5.769 5.838 33,035 -0.08(-1.42%)
Apr 06, 2010 5.831 6.041 5.671 5.922 110,966 +0.09(+1.56%)
Apr 05, 2010 5.727 6.048 5.650 5.831 103,304 +0.14(+2.45%)
Apr 01, 2010 6.006 5.692 5.692 5.692 64,292 -0.30(-5.01%)
Mar 31, 2010 5.985 6.041 5.950 5.992 44,012 -0.03(-0.58%)
Mar 30, 2010 5.985 6.034 5.908 6.027 32,020 +0.01(+0.23%)
Mar 29, 2010 5.978 6.062 5.908 6.013 60,850 +0.10(+1.77%)
Mar 26, 2010 5.831 5.978 5.831 5.908 37,039 +0.18(+3.17%)
Mar 25, 2010 5.845 5.901 5.727 5.727 26,783 -0.16(-2.73%)
Mar 24, 2010 6.027 6.090 5.873 5.887 25,035 -0.08(-1.40%)
Mar 23, 2010 5.894 5.999 5.762 5.971 93,399 +0.13(+2.15%)
Mar 22, 2010 5.838 5.873 5.657 5.845 50,708 +0.19(+3.33%)
Mar 19, 2010 5.657 5.720 5.524 5.657 66,329 +0.03(+0.62%)
Mar 18, 2010 5.343 5.650 5.329 5.622 46,435 +0.22(+4.14%)
Mar 17, 2010 5.461 5.474 5.343 5.398 38,832 -0.07(-1.28%)
Mar 16, 2010 5.622 5.692 5.398 5.468 71,385 -0.25(-4.40%)
Mar 15, 2010 5.685 5.748 5.615 5.720 79,358 -0.03(-0.61%)
Mar 12, 2010 5.706 5.775 5.559 5.755 59,673 +0.06(+0.98%)
Mar 11, 2010 5.601 5.699 5.384 5.699 72,204 +0.04(+0.74%)
Mar 10, 2010 5.866 5.866 5.622 5.657 93,031 -0.22(-3.80%)
Mar 09, 2010 6.062 6.062 5.706 5.880 58,482 -0.18(-3.00%)
Mar 08, 2010 6.146 6.250 5.978 6.062 53,095 -0.03(-0.52%)
Mar 05, 2010 6.052 6.197 5.907 6.093 73,189 +0.09(+1.49%)
Mar 04, 2010 5.735 6.011 5.735 6.004 43,331 +0.26(+4.56%)
Mar 03, 2010 5.625 5.811 5.591 5.742 89,900 +0.13(+2.33%)
Mar 02, 2010 5.157 5.618 5.157 5.611 128,990 +0.45(+8.67%)
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.