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 (%)
Feb 28, 2014 9.396 9.454 9.199 9.232 24,288 -0.12(-1.32%)
Feb 27, 2014 9.396 9.495 9.281 9.355 20,988 -0.12(-1.22%)
Feb 26, 2014 9.347 9.479 9.322 9.470 10,138 +0.15(+1.59%)
Feb 25, 2014 9.372 9.446 9.265 9.322 11,031 -0.04(-0.44%)
Feb 24, 2014 9.438 9.479 9.273 9.364 28,177 +0.03(+0.35%)
Feb 21, 2014 9.413 9.454 9.298 9.331 23,459 -0.03(-0.35%)
Feb 20, 2014 9.281 9.462 9.281 9.364 11,836 -0.02(-0.18%)
Feb 19, 2014 9.342 9.503 9.333 9.380 41,290 +0.02(+0.18%)
Feb 18, 2014 9.347 9.446 9.174 9.364 30,577 +0.06(+0.62%)
Feb 14, 2014 9.109 9.306 9.306 9.306 25,909 +0.21(+2.26%)
Feb 13, 2014 8.911 9.290 8.852 9.100 39,549 +0.14(+1.56%)
Feb 12, 2014 9.089 9.089 8.846 8.961 18,606 -0.07(-0.73%)
Feb 11, 2014 8.772 9.117 8.714 9.026 29,264 +0.22(+2.52%)
Feb 10, 2014 8.657 8.854 8.245 8.805 75,223 +0.16(+1.81%)
Feb 07, 2014 8.739 8.806 8.607 8.648 17,290 -0.11(-1.22%)
Feb 06, 2014 8.435 8.796 8.435 8.755 40,515 +0.32(+3.80%)
Feb 05, 2014 8.410 8.467 8.344 8.435 37,328 +0.02(+0.20%)
Feb 04, 2014 8.385 8.673 8.385 8.418 30,788 +0.04(+0.49%)
Feb 03, 2014 9.002 9.018 8.303 8.377 57,376 -0.70(-7.70%)
Jan 31, 2014 9.018 9.273 9.018 9.076 19,404 -0.09(-0.99%)
Jan 30, 2014 9.018 9.322 9.010 9.166 23,400 +0.13(+1.46%)
Jan 29, 2014 9.002 9.117 9.002 9.035 19,044 -0.08(-0.90%)
Jan 28, 2014 9.216 9.216 9.035 9.117 29,006 -0.06(-0.63%)
Jan 27, 2014 9.035 9.289 8.961 9.174 25,048 +0.09(+1.00%)
Jan 24, 2014 9.166 9.166 8.969 9.084 35,176 -0.19(-2.04%)
Jan 23, 2014 9.290 9.396 8.978 9.273 43,771 -0.01(-0.09%)
Jan 22, 2014 9.248 9.339 9.125 9.281 54,449 -0.01(-0.09%)
Jan 21, 2014 9.438 9.495 9.192 9.290 68,145 -0.13(-1.40%)
Jan 17, 2014 9.388 9.421 9.421 9.421 29,680 +0.02(+0.26%)
Jan 16, 2014 9.364 9.479 9.322 9.396 26,830 -0.02(-0.26%)
Jan 15, 2014 9.388 9.495 9.331 9.421 14,277 +0.07(+0.70%)
Jan 14, 2014 9.207 9.438 9.207 9.355 17,297 +0.13(+1.43%)
Jan 13, 2014 9.421 9.421 9.142 9.224 24,879 -0.20(-2.09%)
Jan 10, 2014 9.528 9.528 9.413 9.421 39,312 -0.08(-0.87%)
Jan 09, 2014 9.512 9.553 9.421 9.503 17,315 +0.05(+0.52%)
Jan 08, 2014 9.585 9.659 9.268 9.454 42,853 -0.19(-1.96%)
Jan 07, 2014 9.668 9.701 9.579 9.643 21,901 -0.02(-0.26%)
Jan 06, 2014 9.684 10.31 9.544 9.668 167,461 +0.10(+1.03%)
Jan 03, 2014 9.553 9.585 9.454 9.569 66,388 +0.00(+0.00%)
Jan 02, 2014 9.191 9.577 9.174 9.569 88,166 +0.38(+4.11%)
Dec 31, 2013 9.109 9.191 9.191 9.191 121,033 +0.13(+1.45%)
Dec 30, 2013 8.533 9.142 8.533 9.059 110,421 +0.76(+9.11%)
Dec 27, 2013 8.484 8.484 8.303 8.303 17,629 -0.10(-1.17%)
Dec 26, 2013 8.509 8.509 8.296 8.402 33,602 -0.07(-0.87%)
Dec 24, 2013 8.311 8.509 8.311 8.476 13,494 +0.11(+1.28%)
Dec 23, 2013 8.393 8.492 8.188 8.369 44,872 -0.02(-0.20%)
Dec 20, 2013 8.361 8.624 8.229 8.385 107,128 +0.03(+0.39%)
Dec 19, 2013 8.525 8.525 8.319 8.352 22,106 -0.16(-1.93%)
Dec 18, 2013 8.393 8.616 8.385 8.517 35,738 +0.16(+1.87%)
Dec 17, 2013 8.500 8.583 8.213 8.361 71,083 -0.40(-4.60%)
Dec 16, 2013 8.615 8.837 8.615 8.763 16,904 +0.16(+1.81%)
Dec 13, 2013 8.657 8.762 8.521 8.607 26,937 -0.05(-0.57%)
Dec 12, 2013 9.322 9.322 8.566 8.657 121,654 -0.71(-7.55%)
Dec 11, 2013 9.125 9.413 9.125 9.364 26,864 +0.24(+2.61%)
Dec 10, 2013 9.577 9.610 9.092 9.125 34,697 -0.46(-4.80%)
Dec 09, 2013 9.668 9.668 9.446 9.585 17,438 -0.04(-0.43%)
Dec 06, 2013 9.438 9.643 9.364 9.627 18,617 +0.31(+3.35%)
Dec 05, 2013 9.487 9.512 9.257 9.314 9,801 -0.21(-2.24%)
Dec 04, 2013 9.610 9.758 9.331 9.528 19,674 +0.00(+0.00%)
Dec 03, 2013 9.528 9.750 9.207 9.528 30,665 +0.01(+0.13%)
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.