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

NL Industries (NY: NL )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2010 8.094 8.196 8.094 8.152 12,086 +0.06(+0.72%)
Dec 30, 2010 8.174 8.291 8.072 8.094 36,072 -0.06(-0.72%)
Dec 29, 2010 8.284 8.284 8.130 8.152 13,354 -0.09(-1.15%)
Dec 28, 2010 8.284 8.320 8.225 8.247 12,824 -0.07(-0.79%)
Dec 27, 2010 8.269 8.332 8.210 8.313 8,070 -0.02(-0.26%)
Dec 23, 2010 8.262 8.379 8.225 8.335 17,985 +0.10(+1.24%)
Dec 22, 2010 8.240 8.291 8.186 8.232 8,534 +0.00(+0.00%)
Dec 21, 2010 8.210 8.247 8.152 8.232 10,035 +0.08(+0.99%)
Dec 20, 2010 8.327 8.327 8.152 8.152 13,812 -0.08(-0.98%)
Dec 17, 2010 8.525 8.539 8.232 8.232 88,883 -0.31(-3.68%)
Dec 16, 2010 8.459 8.547 8.342 8.547 18,030 +0.07(+0.86%)
Dec 15, 2010 8.123 8.495 8.123 8.473 29,605 +0.31(+3.85%)
Dec 14, 2010 8.189 8.313 7.973 8.159 36,985 +0.03(+0.36%)
Dec 13, 2010 8.379 8.386 8.123 8.130 53,609 -0.26(-3.05%)
Dec 10, 2010 8.021 8.400 7.911 8.386 19,063 +0.40(+5.03%)
Dec 09, 2010 8.094 8.130 7.955 7.984 36,024 +0.01(+0.09%)
Dec 08, 2010 8.116 8.174 7.896 7.977 36,925 -0.15(-1.84%)
Dec 07, 2010 8.387 8.387 8.090 8.127 40,745 -0.16(-1.92%)
Dec 06, 2010 8.350 8.423 8.090 8.285 88,651 -0.09(-1.04%)
Dec 03, 2010 8.430 8.538 8.358 8.372 44,411 -0.13(-1.53%)
Dec 02, 2010 8.582 8.625 8.430 8.502 28,689 -0.10(-1.18%)
Dec 01, 2010 8.668 8.668 8.401 8.603 44,847 +0.11(+1.28%)
Nov 30, 2010 8.632 8.769 8.480 8.495 55,810 -0.27(-3.13%)
Nov 29, 2010 8.553 8.791 8.394 8.769 18,838 +0.14(+1.59%)
Nov 26, 2010 8.480 8.632 8.480 8.632 2,513 -0.05(-0.58%)
Nov 24, 2010 8.675 8.683 8.683 8.683 22,344 +0.06(+0.67%)
Nov 23, 2010 8.524 8.668 8.524 8.625 14,942 -0.02(-0.25%)
Nov 22, 2010 8.654 8.661 8.466 8.647 25,804 +0.07(+0.84%)
Nov 19, 2010 8.401 8.589 8.379 8.574 31,038 +0.18(+2.15%)
Nov 18, 2010 8.025 8.453 7.996 8.394 24,965 +0.51(+6.41%)
Nov 17, 2010 7.592 7.946 7.527 7.888 25,247 +0.30(+3.90%)
Nov 16, 2010 7.592 7.635 7.281 7.592 88,466 -0.14(-1.87%)
Nov 15, 2010 7.736 7.982 7.621 7.736 35,978 +0.01(+0.19%)
Nov 12, 2010 7.845 7.989 7.722 7.722 51,197 -0.22(-2.82%)
Nov 11, 2010 7.874 7.975 7.866 7.946 40,858 +0.01(+0.09%)
Nov 10, 2010 8.199 8.199 7.801 7.939 54,876 -0.18(-2.22%)
Nov 09, 2010 8.459 8.480 8.076 8.119 53,844 -0.35(-4.10%)
Nov 08, 2010 8.387 8.509 8.387 8.466 11,102 +0.00(+0.00%)
Nov 05, 2010 8.553 8.661 8.343 8.466 68,909 -0.03(-0.34%)
Nov 04, 2010 8.610 8.639 8.473 8.495 71,268 +0.06(+0.68%)
Nov 03, 2010 8.314 8.466 8.307 8.437 22,745 +0.12(+1.39%)
Nov 02, 2010 8.365 8.387 8.061 8.322 34,458 +0.08(+0.96%)
Nov 01, 2010 8.365 8.365 8.184 8.242 24,350 -0.06(-0.70%)
Oct 29, 2010 8.257 8.365 8.199 8.300 19,008 +0.04(+0.52%)
Oct 28, 2010 7.946 8.394 7.946 8.257 53,123 +0.35(+4.48%)
Oct 27, 2010 7.679 7.910 7.527 7.903 39,153 +0.25(+3.21%)
Oct 25, 2010 7.801 7.801 7.585 7.657 28,805 -0.09(-1.12%)
Oct 22, 2010 7.643 7.852 7.541 7.744 24,278 +0.09(+1.23%)
Oct 21, 2010 7.744 7.758 7.361 7.650 31,531 -0.03(-0.38%)
Oct 20, 2010 7.382 7.780 7.310 7.679 36,194 +0.31(+4.22%)
Oct 19, 2010 7.664 7.823 7.209 7.368 50,652 -0.44(-5.64%)
Oct 18, 2010 7.693 7.910 7.664 7.809 50,220 +0.14(+1.79%)
Oct 15, 2010 7.549 7.736 7.498 7.671 51,213 +0.18(+2.41%)
Oct 14, 2010 7.491 7.520 7.289 7.491 28,930 +0.01(+0.19%)
Oct 13, 2010 7.397 7.549 7.368 7.476 42,692 +0.14(+1.97%)
Oct 12, 2010 7.346 7.440 7.043 7.332 99,170 -0.18(-2.40%)
Oct 11, 2010 6.985 7.556 6.985 7.513 64,969 +0.48(+6.89%)
Oct 08, 2010 7.029 7.065 6.675 7.029 45,473 +0.33(+4.85%)
Oct 07, 2010 6.573 6.754 6.458 6.703 186 +0.20(+3.00%)
Oct 06, 2010 6.581 6.581 6.321 6.508 82,103 -0.05(-0.77%)
Oct 05, 2010 6.256 6.646 6.191 6.559 65,531 +0.39(+6.32%)
Oct 04, 2010 6.465 6.545 6.169 6.169 57,995 -0.35(-5.32%)
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.