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 (%)
Aug 31, 2010 5.419 5.532 5.404 5.419 421 -0.09(-1.68%)
Aug 30, 2010 5.646 5.781 5.476 5.511 55,203 -0.18(-3.25%)
Aug 27, 2010 5.696 5.717 5.454 5.696 35,674 +0.18(+3.35%)
Aug 26, 2010 5.732 5.774 5.511 5.511 210 -0.22(-3.85%)
Aug 25, 2010 5.760 5.788 5.618 5.732 209 -0.14(-2.30%)
Aug 24, 2010 6.109 6.130 5.860 5.867 849 -0.43(-6.78%)
Aug 23, 2010 6.649 6.749 6.208 6.293 112,373 -0.29(-4.43%)
Aug 20, 2010 6.386 6.606 6.372 6.585 69,147 +0.09(+1.42%)
Aug 19, 2010 7.310 7.310 6.379 6.493 728 -0.82(-11.19%)
Aug 18, 2010 7.218 7.431 7.147 7.310 3,093 +0.11(+1.48%)
Aug 17, 2010 7.026 7.339 6.976 7.204 504 +0.20(+2.84%)
Aug 16, 2010 6.869 7.104 6.763 7.005 77,361 +0.12(+1.76%)
Aug 13, 2010 6.884 7.040 6.741 6.884 67,884 -0.06(-0.92%)
Aug 12, 2010 6.969 7.282 6.869 6.948 63,276 -0.12(-1.71%)
Aug 11, 2010 7.090 7.289 6.926 7.069 915 -0.14(-1.88%)
Aug 10, 2010 7.047 7.417 6.720 7.204 115,969 +0.11(+1.50%)
Aug 09, 2010 6.862 7.175 6.862 7.097 90,875 +0.26(+3.85%)
Aug 06, 2010 6.834 6.834 6.642 6.834 81,208 +0.06(+0.84%)
Aug 05, 2010 6.421 6.820 6.421 6.777 82,357 +0.32(+4.96%)
Aug 04, 2010 6.272 6.585 6.045 6.457 125,797 +0.25(+4.01%)
Aug 03, 2010 6.329 6.329 6.137 6.208 26,648 -0.09(-1.47%)
Aug 02, 2010 6.045 6.301 5.981 6.301 68,679 +0.28(+4.73%)
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%)
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.