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

NL Industries (NY: NL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 9.028 10.20 8.984 9.751 102,602 +0.77(+8.62%)
Jan 28, 2011 8.677 9.093 8.414 8.977 125,446 +0.26(+3.02%)
Jan 27, 2011 8.794 8.794 8.590 8.714 16,648 -0.06(-0.67%)
Jan 26, 2011 8.757 8.823 8.721 8.772 26,517 -0.02(-0.25%)
Jan 25, 2011 8.546 8.794 8.546 8.794 19,499 +0.23(+2.73%)
Jan 24, 2011 8.509 8.582 8.473 8.560 12,027 +0.05(+0.60%)
Jan 21, 2011 8.473 8.553 8.356 8.509 26,463 +0.08(+0.95%)
Jan 20, 2011 8.538 8.604 8.363 8.429 26,296 -0.18(-2.12%)
Jan 19, 2011 8.429 8.765 8.399 8.611 43,235 +0.15(+1.73%)
Jan 18, 2011 8.451 8.538 8.400 8.465 15,569 -0.05(-0.60%)
Jan 14, 2011 8.538 8.538 8.268 8.516 26,685 -0.01(-0.17%)
Jan 13, 2011 8.217 8.546 8.056 8.531 85,470 +0.34(+4.10%)
Jan 12, 2011 8.144 8.210 8.034 8.195 24,820 +0.15(+1.91%)
Jan 11, 2011 8.085 8.202 8.005 8.042 17,924 -0.07(-0.81%)
Jan 10, 2011 8.107 8.137 7.958 8.107 48,631 -0.09(-1.16%)
Jan 07, 2011 8.140 8.232 8.009 8.202 40,456 +0.07(+0.90%)
Jan 06, 2011 8.151 8.151 7.779 8.129 36,350 -0.06(-0.71%)
Jan 05, 2011 8.056 8.202 8.049 8.188 9,560 +0.09(+1.17%)
Jan 04, 2011 8.261 8.275 7.954 8.093 20,020 -0.17(-2.03%)
Jan 03, 2011 8.224 8.326 8.122 8.261 14,059 +0.11(+1.34%)
Dec 31, 2010 8.093 8.195 8.093 8.151 12,088 +0.06(+0.72%)
Dec 30, 2010 8.173 8.290 8.071 8.093 36,076 -0.06(-0.72%)
Dec 29, 2010 8.283 8.283 8.129 8.151 13,355 -0.09(-1.15%)
Dec 28, 2010 8.283 8.319 8.224 8.246 12,825 -0.07(-0.79%)
Dec 27, 2010 8.268 8.332 8.210 8.312 8,070 -0.02(-0.26%)
Dec 23, 2010 8.261 8.378 8.224 8.334 17,987 +0.10(+1.24%)
Dec 22, 2010 8.239 8.290 8.185 8.232 8,535 +0.00(+0.00%)
Dec 21, 2010 8.210 8.246 8.151 8.232 10,037 +0.08(+0.99%)
Dec 20, 2010 8.326 8.326 8.151 8.151 13,814 -0.08(-0.98%)
Dec 17, 2010 8.524 8.538 8.232 8.232 88,893 -0.31(-3.68%)
Dec 16, 2010 8.458 8.546 8.341 8.546 18,032 +0.07(+0.86%)
Dec 15, 2010 8.122 8.494 8.122 8.473 29,608 +0.31(+3.85%)
Dec 14, 2010 8.188 8.312 7.972 8.158 36,989 +0.03(+0.36%)
Dec 13, 2010 8.378 8.385 8.122 8.129 53,614 -0.26(-3.05%)
Dec 10, 2010 8.020 8.400 7.910 8.385 19,065 +0.40(+5.03%)
Dec 09, 2010 8.093 8.129 7.954 7.983 36,028 +0.01(+0.09%)
Dec 08, 2010 8.115 8.173 7.896 7.976 36,929 -0.15(-1.84%)
Dec 07, 2010 8.386 8.386 8.090 8.126 40,750 -0.16(-1.92%)
Dec 06, 2010 8.350 8.422 8.090 8.285 88,661 -0.09(-1.04%)
Dec 03, 2010 8.429 8.537 8.357 8.371 44,416 -0.13(-1.53%)
Dec 02, 2010 8.581 8.624 8.429 8.501 28,692 -0.10(-1.18%)
Dec 01, 2010 8.667 8.667 8.400 8.602 44,852 +0.11(+1.28%)
Nov 30, 2010 8.631 8.768 8.480 8.494 55,816 -0.27(-3.13%)
Nov 29, 2010 8.552 8.790 8.393 8.768 18,840 +0.14(+1.59%)
Nov 26, 2010 8.480 8.631 8.480 8.631 2,514 -0.05(-0.58%)
Nov 24, 2010 8.675 8.682 8.682 8.682 22,347 +0.06(+0.67%)
Nov 23, 2010 8.523 8.667 8.523 8.624 14,944 -0.02(-0.25%)
Nov 22, 2010 8.653 8.660 8.465 8.646 25,807 +0.07(+0.84%)
Nov 19, 2010 8.400 8.588 8.378 8.573 31,042 +0.18(+2.15%)
Nov 18, 2010 8.025 8.452 7.996 8.393 24,968 +0.51(+6.41%)
Nov 17, 2010 7.591 7.945 7.526 7.887 25,250 +0.30(+3.90%)
Nov 16, 2010 7.591 7.634 7.281 7.591 88,475 -0.14(-1.87%)
Nov 15, 2010 7.736 7.981 7.620 7.736 35,981 +0.01(+0.19%)
Nov 12, 2010 7.844 7.988 7.721 7.721 51,203 -0.22(-2.82%)
Nov 11, 2010 7.873 7.974 7.866 7.945 40,862 +0.01(+0.09%)
Nov 10, 2010 8.198 8.198 7.801 7.938 54,881 -0.18(-2.22%)
Nov 09, 2010 8.458 8.480 8.075 8.118 53,850 -0.35(-4.10%)
Nov 08, 2010 8.386 8.508 8.386 8.465 11,103 +0.00(+0.00%)
Nov 05, 2010 8.552 8.660 8.342 8.465 68,916 -0.03(-0.34%)
Nov 04, 2010 8.610 8.638 8.472 8.494 71,275 +0.06(+0.68%)
Nov 03, 2010 8.313 8.465 8.306 8.436 22,747 +0.12(+1.39%)
Nov 02, 2010 8.364 8.386 8.061 8.321 34,461 +0.08(+0.96%)
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.