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 (%)
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%)
Nov 01, 2010 8.364 8.364 8.183 8.241 24,353 -0.06(-0.70%)
Oct 29, 2010 8.256 8.364 8.198 8.299 19,010 +0.04(+0.52%)
Oct 28, 2010 7.945 8.393 7.945 8.256 53,129 +0.35(+4.48%)
Oct 27, 2010 7.678 7.909 7.526 7.902 39,158 +0.25(+3.21%)
Oct 25, 2010 7.801 7.801 7.584 7.656 28,808 -0.09(-1.12%)
Oct 22, 2010 7.642 7.851 7.541 7.743 24,281 +0.09(+1.23%)
Oct 21, 2010 7.743 7.757 7.360 7.649 31,534 -0.03(-0.38%)
Oct 20, 2010 7.382 7.779 7.309 7.678 36,197 +0.31(+4.22%)
Oct 19, 2010 7.663 7.822 7.208 7.367 50,657 -0.44(-5.64%)
Oct 18, 2010 7.692 7.909 7.663 7.808 50,225 +0.14(+1.79%)
Oct 15, 2010 7.548 7.736 7.497 7.671 51,218 +0.18(+2.41%)
Oct 14, 2010 7.490 7.519 7.288 7.490 28,933 +0.01(+0.19%)
Oct 13, 2010 7.396 7.548 7.367 7.476 42,696 +0.14(+1.97%)
Oct 12, 2010 7.346 7.439 7.042 7.331 99,180 -0.18(-2.40%)
Oct 11, 2010 6.984 7.555 6.984 7.512 64,976 +0.48(+6.89%)
Oct 08, 2010 7.028 7.064 6.674 7.028 45,478 +0.33(+4.85%)
Oct 07, 2010 6.573 6.753 6.457 6.703 186 +0.20(+3.00%)
Oct 06, 2010 6.580 6.580 6.320 6.508 82,112 -0.05(-0.77%)
Oct 05, 2010 6.255 6.645 6.190 6.558 65,538 +0.39(+6.32%)
Oct 04, 2010 6.464 6.544 6.168 6.168 58,001 -0.35(-5.32%)
Oct 01, 2010 6.515 6.623 6.262 6.515 66,340 -0.05(-0.70%)
Sep 30, 2010 6.561 6.667 6.500 6.561 64,184 +0.00(+0.04%)
Sep 29, 2010 6.125 6.602 6.060 6.558 73,833 +0.43(+7.08%)
Sep 28, 2010 5.879 6.147 5.843 6.125 71,003 +0.30(+5.08%)
Sep 27, 2010 5.894 5.894 5.713 5.829 38,386 -0.04(-0.62%)
Sep 24, 2010 5.692 5.872 5.692 5.865 41,971 +0.25(+4.37%)
Sep 23, 2010 5.677 5.872 5.609 5.619 239 -0.01(-0.26%)
Sep 22, 2010 5.706 5.800 5.619 5.634 39,873 -0.10(-1.76%)
Sep 21, 2010 5.749 5.865 5.598 5.735 49,177 -0.04(-0.63%)
Sep 20, 2010 5.641 5.778 5.533 5.771 83,408 +0.13(+2.30%)
Sep 17, 2010 5.641 5.850 5.641 5.641 73,139 -0.25(-4.17%)
Sep 15, 2010 5.872 5.908 5.728 5.887 26,574 +0.00(+0.00%)
Sep 14, 2010 5.807 5.923 5.800 5.887 47,762 +0.08(+1.37%)
Sep 13, 2010 5.807 5.858 5.757 5.807 57,441 +0.08(+1.39%)
Sep 10, 2010 5.663 5.850 5.663 5.728 23,958 +0.07(+1.15%)
Sep 09, 2010 5.771 5.771 5.663 5.663 36,503 -0.09(-1.63%)
Sep 08, 2010 5.814 5.814 5.670 5.757 34,177 +0.00(+0.06%)
Sep 07, 2010 5.668 6.073 5.611 5.753 300 +0.09(+1.63%)
Sep 03, 2010 5.653 5.792 5.454 5.660 67,028 +0.06(+1.02%)
Sep 02, 2010 5.710 5.845 5.568 5.604 150 -0.17(-2.96%)
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.