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

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing 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 (%)
Dec 30, 2011 9.959 10.00 9.740 9.801 22,600 -0.16(-1.59%)
Dec 29, 2011 10.17 10.36 9.559 9.959 43,270 -0.20(-1.93%)
Dec 28, 2011 10.52 10.52 10.10 10.16 9,945 -0.38(-3.59%)
Dec 27, 2011 10.57 10.58 10.46 10.53 11,257 -0.14(-1.27%)
Dec 23, 2011 10.72 10.80 10.55 10.67 6,002 +0.20(+1.95%)
Dec 21, 2011 10.34 10.49 10.24 10.47 13,452 +0.11(+1.02%)
Dec 20, 2011 10.45 10.72 10.28 10.36 49,074 +0.13(+1.26%)
Dec 19, 2011 10.35 10.65 10.22 10.23 22,846 -0.16(-1.53%)
Dec 16, 2011 9.808 10.44 9.740 10.39 103,852 +0.70(+7.17%)
Dec 15, 2011 9.710 9.858 9.514 9.695 20,816 +0.08(+0.86%)
Dec 14, 2011 9.279 9.725 9.204 9.612 27,980 +0.20(+2.09%)
Dec 13, 2011 9.574 9.627 9.347 9.415 14,733 -0.02(-0.16%)
Dec 12, 2011 9.559 9.559 9.226 9.430 23,583 -0.29(-3.03%)
Dec 09, 2011 9.589 9.929 9.582 9.725 29,610 +0.26(+2.71%)
Dec 08, 2011 10.01 10.09 9.453 9.468 46,193 -0.64(-6.35%)
Dec 07, 2011 10.16 10.22 9.959 10.11 19,657 -0.05(-0.48%)
Dec 06, 2011 9.890 10.24 9.741 10.16 17,023 +0.26(+2.65%)
Dec 05, 2011 9.920 9.970 9.553 9.898 29,450 +0.13(+1.30%)
Dec 02, 2011 9.740 9.870 9.688 9.770 21,377 -0.09(-0.91%)
Dec 01, 2011 10.13 10.17 9.800 9.860 50,927 -0.40(-3.94%)
Nov 30, 2011 9.830 10.32 9.830 10.26 39,147 +0.85(+8.98%)
Nov 29, 2011 9.209 9.538 9.194 9.418 22,015 +0.26(+2.86%)
Nov 28, 2011 9.067 9.320 8.984 9.156 26,535 +0.40(+4.53%)
Nov 25, 2011 8.969 9.097 8.760 8.760 17,280 -0.17(-1.93%)
Nov 23, 2011 9.329 9.329 8.715 8.932 46,347 -0.42(-4.48%)
Nov 22, 2011 9.643 9.703 9.329 9.351 25,112 -0.33(-3.40%)
Nov 21, 2011 9.793 9.793 9.651 9.681 16,010 -0.29(-2.93%)
Nov 18, 2011 10.25 10.25 9.883 9.972 13,765 -0.19(-1.91%)
Nov 17, 2011 10.26 10.34 9.913 10.17 13,677 -0.03(-0.29%)
Nov 16, 2011 10.39 10.48 10.20 10.20 18,965 -0.27(-2.57%)
Nov 15, 2011 10.14 10.52 10.11 10.47 11,836 +0.30(+2.95%)
Nov 14, 2011 10.18 10.31 10.00 10.17 23,912 +0.00(+0.00%)
Nov 11, 2011 9.935 10.21 9.860 10.17 45,034 +0.32(+3.27%)
Nov 10, 2011 9.950 10.11 9.561 9.845 29,318 +0.11(+1.15%)
Nov 09, 2011 10.17 10.40 9.733 9.733 30,279 -0.74(-7.08%)
Nov 08, 2011 10.27 10.50 9.913 10.47 31,491 +0.21(+2.04%)
Nov 07, 2011 10.74 10.78 10.03 10.26 28,006 -0.47(-4.39%)
Nov 04, 2011 11.07 11.07 10.59 10.74 12,155 -0.54(-4.78%)
Nov 03, 2011 11.12 11.29 10.83 11.28 32,503 +0.31(+2.80%)
Nov 02, 2011 10.92 11.17 10.77 10.97 17,115 +0.19(+1.81%)
Nov 01, 2011 10.41 11.18 10.41 10.77 41,455 -0.11(-1.03%)
Oct 31, 2011 11.08 11.19 10.86 10.89 23,127 -0.37(-3.32%)
Oct 28, 2011 10.89 11.75 10.77 11.26 63,007 +0.34(+3.08%)
Oct 27, 2011 11.01 11.09 10.62 10.92 61,226 +0.30(+2.82%)
Oct 26, 2011 10.14 10.67 10.02 10.62 14,538 +0.56(+5.58%)
Oct 25, 2011 10.38 10.38 10.04 10.06 27,084 -0.33(-3.17%)
Oct 24, 2011 10.08 10.39 10.00 10.39 47,929 +0.45(+4.52%)
Oct 21, 2011 10.03 10.42 9.663 9.943 40,243 +0.10(+1.07%)
Oct 20, 2011 10.29 10.29 9.710 9.838 27,609 -0.40(-3.88%)
Oct 19, 2011 10.64 10.64 10.23 10.23 17,749 -0.45(-4.20%)
Oct 18, 2011 10.66 10.86 10.34 10.68 34,236 +0.11(+1.06%)
Oct 17, 2011 10.97 11.08 10.55 10.57 21,448 -0.45(-4.08%)
Oct 14, 2011 11.04 11.04 10.89 11.02 47,727 +0.10(+0.96%)
Oct 13, 2011 10.86 11.06 10.71 10.92 45,092 -0.07(-0.68%)
Oct 12, 2011 10.66 11.04 10.59 10.99 73,922 +0.37(+3.53%)
Oct 11, 2011 10.74 10.82 10.50 10.62 67,164 -0.20(-1.87%)
Oct 10, 2011 10.04 10.86 9.965 10.82 82,317 +0.98(+9.97%)
Oct 07, 2011 10.08 10.08 9.606 9.838 54,841 -0.25(-2.45%)
Oct 06, 2011 9.224 10.24 9.224 10.08 78,883 +0.82(+8.89%)
Oct 05, 2011 9.329 9.359 9.104 9.261 63,695 +0.00(+0.00%)
Oct 04, 2011 8.992 9.335 8.707 9.261 84,943 +0.18(+1.98%)
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.