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

NL Industries (NY: NL )

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2012 9.151 9.190 8.979 9.017 35,272 -0.16(-1.72%)
Dec 28, 2012 8.678 9.277 8.678 9.175 45,319 +0.44(+5.05%)
Dec 27, 2012 8.655 8.781 8.521 8.734 15,914 +0.11(+1.28%)
Dec 26, 2012 8.552 8.678 8.506 8.623 39,969 +0.03(+0.37%)
Dec 24, 2012 8.946 8.946 8.537 8.592 27,154 -0.39(-4.38%)
Dec 21, 2012 9.175 9.175 8.923 8.986 170,075 -0.28(-2.98%)
Dec 20, 2012 9.277 9.364 9.190 9.261 22,852 +0.02(+0.17%)
Dec 19, 2012 9.175 9.411 9.072 9.245 48,790 +0.10(+1.12%)
Dec 18, 2012 9.119 9.277 9.080 9.143 32,253 +0.02(+0.26%)
Dec 17, 2012 8.860 9.167 8.860 9.119 65,643 +0.32(+3.58%)
Dec 14, 2012 8.812 8.923 8.765 8.804 24,115 +0.04(+0.45%)
Dec 13, 2012 8.647 8.962 8.639 8.765 26,092 +0.10(+1.18%)
Dec 12, 2012 8.277 8.734 8.269 8.663 46,166 +0.38(+4.56%)
Dec 11, 2012 8.308 8.356 8.230 8.285 23,758 +0.07(+0.86%)
Dec 10, 2012 8.237 8.237 8.167 8.214 23,651 +0.00(+0.00%)
Dec 07, 2012 8.308 8.308 8.190 8.214 14,620 -0.08(-0.95%)
Dec 06, 2012 8.308 8.324 8.237 8.293 11,023 +0.01(+0.09%)
Dec 05, 2012 8.261 8.308 8.215 8.285 19,726 +0.07(+0.81%)
Dec 04, 2012 8.327 8.327 8.171 8.218 25,791 -0.11(-1.31%)
Nov 30, 2012 8.319 8.327 8.244 8.327 23,437 -0.01(-0.09%)
Nov 29, 2012 8.241 8.380 8.241 8.334 21,037 +0.15(+1.81%)
Nov 28, 2012 8.124 8.187 8.124 8.187 11,245 +0.05(+0.67%)
Nov 27, 2012 8.117 8.236 8.040 8.132 36,006 +0.03(+0.38%)
Nov 26, 2012 8.155 8.155 8.054 8.101 20,087 -0.07(-0.86%)
Nov 23, 2012 8.039 8.185 8.039 8.171 11,836 +0.14(+1.74%)
Nov 21, 2012 8.015 8.062 7.973 8.031 5,804 +0.02(+0.29%)
Nov 20, 2012 8.023 8.031 7.938 8.008 12,634 -0.05(-0.68%)
Nov 19, 2012 7.922 8.062 7.875 8.062 17,148 +0.20(+2.57%)
Nov 16, 2012 7.829 7.922 7.798 7.860 28,832 +0.01(+0.10%)
Nov 15, 2012 7.844 7.914 7.782 7.852 22,314 -0.01(-0.10%)
Nov 14, 2012 8.132 8.140 7.821 7.860 64,151 -0.27(-3.35%)
Nov 13, 2012 7.938 8.178 7.938 8.132 33,959 +0.01(+0.10%)
Nov 12, 2012 7.938 8.191 7.938 8.124 35,393 +0.23(+2.96%)
Nov 09, 2012 8.109 8.132 7.860 7.891 29,681 -0.19(-2.31%)
Nov 08, 2012 8.124 8.405 8.062 8.078 21,026 -0.04(-0.48%)
Nov 07, 2012 8.529 8.529 8.117 8.117 38,261 -0.47(-5.53%)
Nov 06, 2012 8.366 8.700 8.366 8.591 22,956 +0.18(+2.13%)
Nov 05, 2012 8.187 8.545 8.187 8.412 38,882 +0.23(+2.76%)
Nov 02, 2012 8.288 8.288 8.132 8.187 27,892 +0.02(+0.19%)
Nov 01, 2012 7.953 8.194 7.945 8.171 15,791 +0.26(+3.24%)
Oct 31, 2012 7.969 7.989 7.860 7.914 9,144 -0.08(-0.97%)
Oct 26, 2012 8.155 7.992 7.992 7.992 14,906 -0.18(-2.19%)
Oct 25, 2012 8.171 8.233 8.148 8.171 8,739 +0.09(+1.06%)
Oct 24, 2012 8.109 8.124 7.994 8.085 9,898 -0.02(-0.19%)
Oct 23, 2012 8.109 8.179 7.953 8.101 51,553 -0.21(-2.53%)
Oct 19, 2012 8.405 8.408 8.257 8.311 18,461 -0.14(-1.66%)
Oct 18, 2012 8.545 8.560 8.405 8.451 29,317 -0.11(-1.27%)
Oct 17, 2012 8.552 8.591 8.529 8.560 20,873 +0.00(+0.00%)
Oct 16, 2012 8.739 8.739 8.459 8.560 33,738 -0.10(-1.17%)
Oct 15, 2012 8.668 8.700 8.654 8.661 14,441 +0.01(+0.09%)
Oct 12, 2012 8.669 8.724 8.654 8.654 18,293 -0.02(-0.18%)
Oct 11, 2012 8.724 8.724 8.661 8.669 18,386 +0.01(+0.09%)
Oct 10, 2012 8.747 8.747 8.661 8.661 14,543 -0.02(-0.27%)
Oct 09, 2012 8.755 8.829 8.685 8.685 7,449 -0.04(-0.45%)
Oct 08, 2012 8.840 8.840 8.685 8.724 14,298 -0.13(-1.49%)
Oct 05, 2012 9.058 9.082 8.840 8.856 22,747 -0.19(-2.07%)
Oct 04, 2012 9.011 9.043 8.957 9.043 15,090 +0.08(+0.87%)
Oct 03, 2012 8.988 9.004 8.856 8.965 8,226 +0.04(+0.44%)
Oct 02, 2012 8.817 8.934 8.756 8.926 15,737 +0.12(+1.41%)
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.