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 (%)
Nov 30, 2011 9.829 10.32 9.829 10.26 39,151 +0.85(+8.98%)
Nov 29, 2011 9.208 9.537 9.193 9.417 22,018 +0.26(+2.86%)
Nov 28, 2011 9.066 9.319 8.983 9.155 26,538 +0.40(+4.53%)
Nov 25, 2011 8.968 9.096 8.759 8.759 17,282 -0.17(-1.93%)
Nov 23, 2011 9.328 9.328 8.714 8.931 46,352 -0.42(-4.48%)
Nov 22, 2011 9.642 9.702 9.328 9.350 25,114 -0.33(-3.40%)
Nov 21, 2011 9.792 9.792 9.650 9.679 16,012 -0.29(-2.93%)
Nov 18, 2011 10.25 10.25 9.882 9.971 13,766 -0.19(-1.91%)
Nov 17, 2011 10.26 10.34 9.912 10.17 13,678 -0.03(-0.29%)
Nov 16, 2011 10.39 10.48 10.20 10.20 18,967 -0.27(-2.58%)
Nov 15, 2011 10.14 10.52 10.11 10.47 11,838 +0.30(+2.95%)
Nov 14, 2011 10.18 10.31 10.00 10.17 23,915 +0.00(+0.00%)
Nov 11, 2011 9.934 10.21 9.859 10.17 45,039 +0.32(+3.27%)
Nov 10, 2011 9.949 10.11 9.560 9.844 29,321 +0.11(+1.15%)
Nov 09, 2011 10.17 10.40 9.732 9.732 30,282 -0.74(-7.08%)
Nov 08, 2011 10.27 10.50 9.912 10.47 31,494 +0.21(+2.04%)
Nov 07, 2011 10.74 10.78 10.03 10.26 28,009 -0.47(-4.39%)
Nov 04, 2011 11.06 11.07 10.59 10.73 12,157 -0.54(-4.78%)
Nov 03, 2011 11.12 11.28 10.82 11.27 32,507 +0.31(+2.80%)
Nov 02, 2011 10.92 11.16 10.77 10.97 17,117 +0.19(+1.81%)
Nov 01, 2011 10.41 11.18 10.41 10.77 41,459 -0.11(-1.03%)
Oct 31, 2011 11.08 11.19 10.86 10.88 23,129 -0.37(-3.32%)
Oct 28, 2011 10.88 11.75 10.76 11.26 63,014 +0.34(+3.08%)
Oct 27, 2011 11.00 11.09 10.62 10.92 61,232 +0.30(+2.82%)
Oct 26, 2011 10.14 10.67 10.02 10.62 14,540 +0.56(+5.58%)
Oct 25, 2011 10.38 10.38 10.04 10.06 27,087 -0.33(-3.17%)
Oct 24, 2011 10.08 10.39 10.00 10.39 47,934 +0.45(+4.52%)
Oct 21, 2011 10.03 10.42 9.662 9.941 40,248 +0.10(+1.07%)
Oct 20, 2011 10.29 10.29 9.709 9.837 27,612 -0.40(-3.88%)
Oct 19, 2011 10.64 10.64 10.23 10.23 17,751 -0.45(-4.20%)
Oct 18, 2011 10.66 10.85 10.34 10.68 34,239 +0.11(+1.06%)
Oct 17, 2011 10.97 11.08 10.55 10.57 21,450 -0.45(-4.08%)
Oct 14, 2011 11.03 11.03 10.88 11.02 47,732 +0.10(+0.96%)
Oct 13, 2011 10.85 11.06 10.71 10.91 45,097 -0.07(-0.68%)
Oct 12, 2011 10.66 11.03 10.59 10.99 73,930 +0.37(+3.53%)
Oct 11, 2011 10.73 10.82 10.50 10.62 67,171 -0.20(-1.87%)
Oct 10, 2011 10.04 10.85 9.964 10.82 82,326 +0.98(+9.97%)
Oct 07, 2011 10.08 10.08 9.605 9.837 54,847 -0.25(-2.45%)
Oct 06, 2011 9.223 10.24 9.223 10.08 78,892 +0.82(+8.89%)
Oct 05, 2011 9.328 9.358 9.103 9.260 63,702 +0.00(+0.00%)
Oct 04, 2011 8.991 9.334 8.706 9.260 84,952 +0.18(+1.98%)
Oct 03, 2011 9.193 9.290 9.021 9.081 84,843 -0.30(-3.19%)
Sep 30, 2011 9.455 9.560 9.350 9.380 16,846 -0.29(-3.02%)
Sep 29, 2011 9.927 9.971 9.552 9.672 27,547 -0.05(-0.54%)
Sep 28, 2011 9.859 10.00 9.724 9.724 39,255 -0.13(-1.29%)
Sep 27, 2011 9.275 10.03 9.058 9.852 77,167 +0.64(+6.99%)
Sep 26, 2011 9.492 9.560 9.058 9.208 88,993 -0.14(-1.52%)
Sep 23, 2011 9.118 9.447 9.096 9.350 93,949 +0.45(+5.05%)
Sep 22, 2011 9.118 9.185 8.721 8.901 90,332 -0.36(-3.88%)
Sep 21, 2011 9.537 9.732 9.170 9.260 62,392 -0.33(-3.43%)
Sep 20, 2011 9.994 9.994 9.575 9.590 23,127 -0.34(-3.39%)
Sep 19, 2011 9.462 9.949 9.088 9.927 139,213 +0.30(+3.11%)
Sep 16, 2011 9.956 10.03 9.500 9.627 57,497 -0.29(-2.94%)
Sep 15, 2011 10.36 10.38 9.777 9.919 62,923 -0.31(-3.00%)
Sep 14, 2011 10.00 10.41 9.852 10.23 43,626 +0.33(+3.33%)
Sep 13, 2011 10.05 10.05 9.762 9.897 17,711 -0.04(-0.45%)
Sep 12, 2011 9.560 10.00 9.507 9.941 19,376 +0.24(+2.47%)
Sep 09, 2011 9.964 9.964 9.515 9.702 53,544 -0.39(-3.86%)
Sep 08, 2011 10.00 10.37 10.00 10.09 36,204 -0.02(-0.22%)
Sep 07, 2011 10.20 10.20 9.941 10.11 27,419 +0.00(+0.04%)
Sep 06, 2011 9.709 10.15 9.702 10.11 31,578 +0.20(+2.02%)
Sep 02, 2011 10.19 10.55 9.843 9.910 50,732 -0.53(-5.05%)
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.