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

NL Industries (NY: NL )

8.240 +0.200 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 10.25 10.25 10.10 10.19 13,595 -0.04(-0.38%)
Jan 30, 2013 10.32 10.32 10.20 10.23 84,561 -0.13(-1.22%)
Jan 29, 2013 10.26 10.36 10.25 10.36 27,694 +0.09(+0.92%)
Jan 28, 2013 10.20 10.31 10.17 10.26 41,316 +0.10(+1.01%)
Jan 25, 2013 10.24 10.27 10.13 10.16 38,064 -0.08(-0.77%)
Jan 24, 2013 10.39 10.39 10.06 10.24 17,713 -0.17(-1.59%)
Jan 23, 2013 10.44 10.52 10.33 10.40 25,643 +0.10(+0.99%)
Jan 22, 2013 10.04 10.31 10.04 10.30 15,250 +0.28(+2.75%)
Jan 18, 2013 9.782 10.05 9.782 10.03 15,446 +0.23(+2.33%)
Jan 17, 2013 9.727 9.829 9.727 9.798 11,927 +0.12(+1.22%)
Jan 16, 2013 9.758 9.790 9.680 9.680 20,335 -0.10(-1.05%)
Jan 15, 2013 9.947 9.971 9.758 9.782 34,216 -0.16(-1.58%)
Jan 14, 2013 9.845 9.962 9.806 9.940 11,780 +0.08(+0.80%)
Jan 11, 2013 9.892 9.892 9.806 9.861 7,214 -0.01(-0.08%)
Jan 10, 2013 9.829 9.916 9.735 9.869 28,165 +0.06(+0.64%)
Jan 09, 2013 9.735 10.00 9.735 9.806 40,627 +0.06(+0.57%)
Jan 08, 2013 9.790 9.845 9.672 9.751 44,188 +0.00(+0.00%)
Jan 07, 2013 9.530 9.814 9.530 9.751 39,184 +0.07(+0.73%)
Jan 04, 2013 9.624 9.727 9.483 9.680 19,809 +0.06(+0.66%)
Jan 03, 2013 9.617 9.672 9.498 9.617 52,915 +0.04(+0.41%)
Jan 02, 2013 9.199 9.609 9.018 9.577 50,083 +0.56(+6.20%)
Dec 31, 2012 9.152 9.191 8.980 9.018 35,269 -0.16(-1.72%)
Dec 28, 2012 8.679 9.278 8.679 9.176 45,314 +0.44(+5.05%)
Dec 27, 2012 8.656 8.782 8.522 8.734 15,912 +0.11(+1.28%)
Dec 26, 2012 8.553 8.679 8.507 8.624 39,965 +0.03(+0.37%)
Dec 24, 2012 8.947 8.947 8.538 8.593 27,152 -0.39(-4.38%)
Dec 21, 2012 9.176 9.176 8.924 8.987 170,056 -0.28(-2.98%)
Dec 20, 2012 9.278 9.365 9.191 9.262 22,850 +0.02(+0.17%)
Dec 19, 2012 9.176 9.412 9.073 9.246 48,784 +0.10(+1.12%)
Dec 18, 2012 9.120 9.278 9.081 9.144 32,249 +0.02(+0.26%)
Dec 17, 2012 8.861 9.168 8.861 9.120 65,636 +0.32(+3.58%)
Dec 14, 2012 8.813 8.924 8.766 8.805 24,112 +0.04(+0.45%)
Dec 13, 2012 8.648 8.963 8.640 8.766 26,089 +0.10(+1.18%)
Dec 12, 2012 8.278 8.734 8.270 8.664 46,161 +0.38(+4.56%)
Dec 11, 2012 8.309 8.356 8.230 8.286 23,755 +0.07(+0.86%)
Dec 10, 2012 8.238 8.238 8.167 8.215 23,649 +0.00(+0.00%)
Dec 07, 2012 8.309 8.309 8.191 8.215 14,619 -0.08(-0.95%)
Dec 06, 2012 8.309 8.325 8.238 8.293 11,022 +0.01(+0.10%)
Dec 05, 2012 8.262 8.309 8.216 8.286 19,724 +0.07(+0.81%)
Dec 04, 2012 8.328 8.328 8.172 8.219 25,788 -0.11(-1.31%)
Nov 30, 2012 8.320 8.328 8.245 8.328 23,435 -0.01(-0.09%)
Nov 29, 2012 8.242 8.381 8.242 8.335 21,034 +0.15(+1.81%)
Nov 28, 2012 8.125 8.188 8.125 8.187 11,244 +0.05(+0.67%)
Nov 27, 2012 8.117 8.237 8.041 8.133 36,002 +0.03(+0.38%)
Nov 26, 2012 8.156 8.156 8.055 8.102 20,085 -0.07(-0.86%)
Nov 23, 2012 8.040 8.186 8.040 8.172 11,835 +0.14(+1.74%)
Nov 21, 2012 8.016 8.063 7.974 8.032 5,803 +0.02(+0.29%)
Nov 20, 2012 8.024 8.032 7.938 8.008 12,633 -0.05(-0.68%)
Nov 19, 2012 7.923 8.063 7.876 8.063 17,146 +0.20(+2.57%)
Nov 16, 2012 7.829 7.923 7.798 7.861 28,829 +0.01(+0.10%)
Nov 15, 2012 7.845 7.915 7.783 7.853 22,312 -0.01(-0.10%)
Nov 14, 2012 8.133 8.141 7.822 7.861 64,144 -0.27(-3.35%)
Nov 13, 2012 7.938 8.179 7.938 8.133 33,955 +0.01(+0.10%)
Nov 12, 2012 7.938 8.191 7.938 8.125 35,389 +0.23(+2.96%)
Nov 09, 2012 8.110 8.133 7.861 7.892 29,678 -0.19(-2.31%)
Nov 08, 2012 8.125 8.405 8.063 8.079 21,024 -0.04(-0.48%)
Nov 07, 2012 8.530 8.530 8.117 8.117 38,257 -0.47(-5.53%)
Nov 06, 2012 8.366 8.701 8.366 8.592 22,954 +0.18(+2.13%)
Nov 05, 2012 8.187 8.545 8.187 8.413 38,878 +0.23(+2.76%)
Nov 02, 2012 8.289 8.289 8.133 8.187 27,889 +0.02(+0.19%)
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.