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 (%)
Feb 29, 2012 11.50 11.55 11.17 11.18 16,236 -0.26(-2.31%)
Feb 28, 2012 11.46 11.47 11.42 11.45 2,583 -0.04(-0.33%)
Feb 27, 2012 11.38 11.51 11.20 11.48 5,761 +0.04(+0.33%)
Feb 24, 2012 11.76 11.76 11.43 11.45 11,899 -0.32(-2.70%)
Feb 23, 2012 11.42 11.76 11.33 11.76 9,156 +0.29(+2.57%)
Feb 22, 2012 11.51 11.57 11.35 11.47 39,966 -0.05(-0.39%)
Feb 21, 2012 11.81 11.87 11.44 11.51 10,627 -0.26(-2.25%)
Feb 17, 2012 12.03 12.03 11.75 11.78 9,214 -0.17(-1.39%)
Feb 16, 2012 11.62 12.18 11.58 11.95 23,039 +0.32(+2.80%)
Feb 15, 2012 11.71 11.92 11.60 11.62 22,469 -0.17(-1.41%)
Feb 14, 2012 11.82 11.84 11.70 11.79 19,504 -0.11(-0.95%)
Feb 13, 2012 11.33 12.09 11.33 11.90 29,198 +0.74(+6.63%)
Feb 10, 2012 11.26 11.39 11.16 11.16 14,328 -0.28(-2.44%)
Feb 09, 2012 11.48 11.54 11.31 11.44 14,975 -0.05(-0.46%)
Feb 08, 2012 11.51 11.58 11.18 11.49 18,391 +0.05(+0.40%)
Feb 07, 2012 11.39 11.51 11.27 11.45 21,260 +0.11(+1.00%)
Feb 06, 2012 11.23 11.34 11.14 11.33 11,805 +0.11(+0.94%)
Feb 03, 2012 10.93 11.27 10.65 11.23 62,901 +0.51(+4.72%)
Feb 02, 2012 10.77 10.80 10.62 10.72 40,306 +0.02(+0.14%)
Feb 01, 2012 10.53 10.78 10.53 10.71 23,705 +0.26(+2.53%)
Jan 31, 2012 10.51 10.58 10.41 10.44 12,565 -0.10(-0.93%)
Jan 30, 2012 10.59 10.96 10.49 10.54 20,526 -0.16(-1.48%)
Jan 27, 2012 10.62 10.77 10.62 10.70 25,337 -0.01(-0.07%)
Jan 26, 2012 10.68 10.77 10.58 10.71 29,274 +0.08(+0.78%)
Jan 25, 2012 10.46 10.66 10.46 10.62 14,713 +0.12(+1.15%)
Jan 24, 2012 10.12 10.54 10.12 10.50 11,631 +0.27(+2.66%)
Jan 23, 2012 10.14 10.24 10.05 10.23 12,994 +0.09(+0.89%)
Jan 20, 2012 10.01 10.16 9.913 10.14 15,822 +0.08(+0.83%)
Jan 19, 2012 10.16 10.16 9.958 10.06 9,844 -0.11(-1.04%)
Jan 18, 2012 9.913 10.19 9.868 10.16 7,319 +0.31(+3.14%)
Jan 17, 2012 9.989 9.989 9.830 9.853 14,651 -0.05(-0.53%)
Jan 13, 2012 9.890 9.951 9.822 9.905 16,604 -0.19(-1.87%)
Jan 12, 2012 10.20 10.20 9.928 10.09 5,910 -0.06(-0.60%)
Jan 11, 2012 10.08 10.15 10.08 10.15 5,537 +0.02(+0.15%)
Jan 10, 2012 10.07 10.14 9.936 10.14 21,467 +0.24(+2.44%)
Jan 09, 2012 10.02 10.03 9.837 9.898 22,491 -0.05(-0.46%)
Jan 06, 2012 9.958 10.06 9.897 9.943 26,315 +0.01(+0.08%)
Jan 05, 2012 9.868 9.996 9.822 9.936 7,394 +0.01(+0.08%)
Jan 04, 2012 10.00 10.12 9.928 9.928 10,650 +0.13(+1.31%)
Dec 30, 2011 9.958 10.00 9.739 9.800 22,602 -0.16(-1.59%)
Dec 29, 2011 10.17 10.36 9.558 9.958 43,274 -0.20(-1.93%)
Dec 28, 2011 10.52 10.52 10.10 10.15 9,946 -0.38(-3.59%)
Dec 27, 2011 10.57 10.58 10.46 10.53 11,259 -0.14(-1.27%)
Dec 23, 2011 10.72 10.80 10.55 10.67 6,003 +0.20(+1.95%)
Dec 21, 2011 10.34 10.49 10.24 10.46 13,453 +0.11(+1.02%)
Dec 20, 2011 10.45 10.71 10.28 10.36 49,079 +0.13(+1.26%)
Dec 19, 2011 10.35 10.65 10.22 10.23 22,849 -0.16(-1.53%)
Dec 16, 2011 9.807 10.44 9.739 10.39 103,864 +0.70(+7.17%)
Dec 15, 2011 9.709 9.857 9.513 9.694 20,818 +0.08(+0.86%)
Dec 14, 2011 9.278 9.724 9.203 9.611 27,983 +0.20(+2.09%)
Dec 13, 2011 9.573 9.626 9.346 9.414 14,734 -0.02(-0.16%)
Dec 12, 2011 9.558 9.558 9.225 9.429 23,586 -0.29(-3.03%)
Dec 09, 2011 9.588 9.928 9.581 9.724 29,613 +0.26(+2.71%)
Dec 08, 2011 10.01 10.09 9.452 9.467 46,198 -0.64(-6.35%)
Dec 07, 2011 10.16 10.21 9.958 10.11 19,659 -0.05(-0.48%)
Dec 06, 2011 9.889 10.24 9.740 10.16 17,025 +0.26(+2.65%)
Dec 05, 2011 9.919 9.969 9.552 9.897 29,453 +0.13(+1.30%)
Dec 02, 2011 9.739 9.869 9.687 9.769 21,379 -0.09(-0.91%)
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.