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 (%)
Feb 28, 2011 10.41 10.41 9.824 9.984 39,350 -0.31(-3.05%)
Feb 25, 2011 10.27 10.31 10.14 10.30 17,497 +0.06(+0.57%)
Feb 24, 2011 10.27 10.28 10.06 10.24 27,697 +0.02(+0.21%)
Feb 23, 2011 10.20 10.29 9.897 10.22 38,342 +0.01(+0.07%)
Feb 22, 2011 10.50 10.53 10.05 10.21 43,669 -0.39(-3.72%)
Feb 18, 2011 10.37 10.64 10.36 10.61 34,642 +0.20(+1.89%)
Feb 17, 2011 10.33 10.41 10.31 10.41 6,669 +0.11(+1.06%)
Feb 16, 2011 10.23 10.34 10.15 10.30 31,622 +0.07(+0.71%)
Feb 15, 2011 10.28 10.28 10.04 10.23 22,541 -0.05(-0.50%)
Feb 14, 2011 10.44 10.50 10.28 10.28 16,717 -0.14(-1.33%)
Feb 11, 2011 9.963 10.58 9.963 10.42 111,245 +0.39(+3.86%)
Feb 10, 2011 9.831 10.05 9.831 10.03 18,740 +0.09(+0.96%)
Feb 09, 2011 9.911 10.01 9.838 9.933 25,568 +0.02(+0.22%)
Feb 08, 2011 9.590 9.992 9.524 9.911 34,566 +0.38(+3.98%)
Feb 07, 2011 9.532 9.583 9.459 9.532 57,380 -0.03(-0.31%)
Feb 04, 2011 9.247 9.627 8.750 9.561 75,597 +0.28(+2.99%)
Feb 03, 2011 9.780 9.780 9.196 9.283 54,621 -0.54(-5.50%)
Feb 02, 2011 9.955 10.16 9.444 9.824 107,287 -0.20(-2.04%)
Feb 01, 2011 9.868 10.15 9.868 10.03 107,342 +0.28(+2.85%)
Jan 31, 2011 9.028 10.20 8.984 9.751 102,602 +0.77(+8.62%)
Jan 28, 2011 8.677 9.093 8.414 8.977 125,446 +0.26(+3.02%)
Jan 27, 2011 8.794 8.794 8.590 8.714 16,648 -0.06(-0.67%)
Jan 26, 2011 8.757 8.823 8.721 8.772 26,517 -0.02(-0.25%)
Jan 25, 2011 8.546 8.794 8.546 8.794 19,499 +0.23(+2.73%)
Jan 24, 2011 8.509 8.582 8.473 8.560 12,027 +0.05(+0.60%)
Jan 21, 2011 8.473 8.553 8.356 8.509 26,463 +0.08(+0.95%)
Jan 20, 2011 8.538 8.604 8.363 8.429 26,296 -0.18(-2.12%)
Jan 19, 2011 8.429 8.765 8.399 8.611 43,235 +0.15(+1.73%)
Jan 18, 2011 8.451 8.538 8.400 8.465 15,569 -0.05(-0.60%)
Jan 14, 2011 8.538 8.538 8.268 8.516 26,685 -0.01(-0.17%)
Jan 13, 2011 8.217 8.546 8.056 8.531 85,470 +0.34(+4.10%)
Jan 12, 2011 8.144 8.210 8.034 8.195 24,820 +0.15(+1.91%)
Jan 11, 2011 8.085 8.202 8.005 8.042 17,924 -0.07(-0.81%)
Jan 10, 2011 8.107 8.137 7.958 8.107 48,631 -0.09(-1.16%)
Jan 07, 2011 8.140 8.232 8.009 8.202 40,456 +0.07(+0.90%)
Jan 06, 2011 8.151 8.151 7.779 8.129 36,350 -0.06(-0.71%)
Jan 05, 2011 8.056 8.202 8.049 8.188 9,560 +0.09(+1.17%)
Jan 04, 2011 8.261 8.275 7.954 8.093 20,020 -0.17(-2.03%)
Jan 03, 2011 8.224 8.326 8.122 8.261 14,059 +0.11(+1.34%)
Dec 31, 2010 8.093 8.195 8.093 8.151 12,088 +0.06(+0.72%)
Dec 30, 2010 8.173 8.290 8.071 8.093 36,076 -0.06(-0.72%)
Dec 29, 2010 8.283 8.283 8.129 8.151 13,355 -0.09(-1.15%)
Dec 28, 2010 8.283 8.319 8.224 8.246 12,825 -0.07(-0.79%)
Dec 27, 2010 8.268 8.332 8.210 8.312 8,070 -0.02(-0.26%)
Dec 23, 2010 8.261 8.378 8.224 8.334 17,987 +0.10(+1.24%)
Dec 22, 2010 8.239 8.290 8.185 8.232 8,535 +0.00(+0.00%)
Dec 21, 2010 8.210 8.246 8.151 8.232 10,037 +0.08(+0.99%)
Dec 20, 2010 8.326 8.326 8.151 8.151 13,814 -0.08(-0.98%)
Dec 17, 2010 8.524 8.538 8.232 8.232 88,893 -0.31(-3.68%)
Dec 16, 2010 8.458 8.546 8.341 8.546 18,032 +0.07(+0.86%)
Dec 15, 2010 8.122 8.494 8.122 8.473 29,608 +0.31(+3.85%)
Dec 14, 2010 8.188 8.312 7.972 8.158 36,989 +0.03(+0.36%)
Dec 13, 2010 8.378 8.385 8.122 8.129 53,614 -0.26(-3.05%)
Dec 10, 2010 8.020 8.400 7.910 8.385 19,065 +0.40(+5.03%)
Dec 09, 2010 8.093 8.129 7.954 7.983 36,028 +0.01(+0.09%)
Dec 08, 2010 8.115 8.173 7.896 7.976 36,929 -0.15(-1.84%)
Dec 07, 2010 8.386 8.386 8.090 8.126 40,750 -0.16(-1.92%)
Dec 06, 2010 8.350 8.422 8.090 8.285 88,661 -0.09(-1.04%)
Dec 03, 2010 8.429 8.537 8.357 8.371 44,416 -0.13(-1.53%)
Dec 02, 2010 8.581 8.624 8.429 8.501 28,692 -0.10(-1.18%)
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.