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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 11.03 11.03 10.86 10.94 20,516 -0.07(-0.60%)
Mar 30, 2011 11.02 11.05 10.83 11.01 19,329 +0.04(+0.34%)
Mar 29, 2011 10.81 11.03 10.74 10.97 9,659 +0.20(+1.85%)
Mar 28, 2011 11.05 11.05 10.73 10.77 27,322 -0.23(-2.08%)
Mar 25, 2011 10.38 11.05 10.38 11.00 71,329 +0.68(+6.57%)
Mar 24, 2011 10.25 10.44 10.13 10.32 72,001 +0.10(+0.94%)
Mar 23, 2011 10.04 10.23 9.970 10.23 26,520 +0.19(+1.91%)
Mar 22, 2011 10.11 10.23 9.992 10.04 22,046 -0.04(-0.37%)
Mar 21, 2011 10.03 10.07 9.984 10.07 33,416 +0.38(+3.87%)
Mar 18, 2011 9.675 9.830 9.424 9.697 105,738 +0.09(+0.92%)
Mar 17, 2011 9.992 10.01 9.609 9.609 30,463 -0.21(-2.10%)
Mar 16, 2011 9.984 10.06 9.771 9.815 93,592 -0.15(-1.48%)
Mar 15, 2011 10.04 10.21 9.955 9.962 76,824 -0.24(-2.38%)
Mar 14, 2011 10.12 10.54 10.12 10.21 54,895 +0.01(+0.07%)
Mar 11, 2011 10.18 10.27 9.984 10.20 44,024 -0.01(-0.14%)
Mar 10, 2011 10.14 10.35 9.881 10.21 104,196 -0.32(-3.01%)
Mar 09, 2011 10.43 10.54 10.32 10.53 26,155 +0.06(+0.56%)
Mar 08, 2011 10.40 10.69 10.33 10.47 47,279 +0.06(+0.60%)
Mar 07, 2011 10.28 10.66 10.23 10.41 97,399 +0.27(+2.67%)
Mar 04, 2011 10.38 10.38 10.06 10.14 15,205 -0.20(-1.91%)
Mar 03, 2011 10.36 10.89 10.28 10.34 61,232 +0.07(+0.64%)
Mar 02, 2011 10.18 10.41 10.12 10.27 28,366 +0.03(+0.29%)
Mar 01, 2011 9.977 10.31 9.736 10.24 54,273 +0.26(+2.56%)
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%)
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.