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

NL Industries (NY: NL )

7.810 +0.170 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2009 8.881 9.191 8.337 8.337 64,881 -0.51(-5.76%)
Apr 29, 2009 8.426 8.991 8.426 8.846 29,374 +0.38(+4.47%)
Apr 28, 2009 8.137 8.667 8.000 8.468 42,363 +0.23(+2.76%)
Apr 27, 2009 8.392 8.433 8.062 8.240 69,516 -0.35(-4.09%)
Apr 24, 2009 8.151 8.826 8.137 8.592 82,913 +0.54(+6.76%)
Apr 23, 2009 8.206 8.261 7.979 8.048 25,565 -0.17(-2.09%)
Apr 22, 2009 8.185 8.598 8.082 8.220 69,724 -0.12(-1.49%)
Apr 21, 2009 7.779 8.605 7.779 8.344 28,871 +0.53(+6.78%)
Apr 20, 2009 7.979 7.979 7.573 7.814 30,459 -0.40(-4.86%)
Apr 17, 2009 8.137 8.240 7.573 8.213 33,187 +0.10(+1.27%)
Apr 16, 2009 7.827 8.151 7.621 8.110 42,415 +0.33(+4.25%)
Apr 15, 2009 7.883 7.896 7.573 7.779 33,560 -0.19(-2.42%)
Apr 14, 2009 7.958 8.151 7.869 7.972 16,209 -0.14(-1.70%)
Apr 13, 2009 8.096 8.110 7.642 8.110 26,872 +0.02(+0.26%)
Apr 09, 2009 8.117 8.220 7.772 8.089 38,056 +0.41(+5.38%)
Apr 08, 2009 7.318 8.006 7.263 7.676 61,957 +0.41(+5.59%)
Apr 07, 2009 7.779 7.779 7.118 7.270 53,646 -0.61(-7.69%)
Apr 06, 2009 7.958 8.082 7.588 7.876 23,155 -0.12(-1.55%)
Apr 03, 2009 7.593 8.096 7.593 8.000 39,572 +0.36(+4.78%)
Apr 02, 2009 7.401 7.834 6.822 7.635 53,616 +0.34(+4.62%)
Apr 01, 2009 6.815 7.297 6.540 7.297 39,414 +0.41(+6.00%)
Mar 31, 2009 6.898 7.401 6.884 6.884 28,406 +0.10(+1.42%)
Mar 30, 2009 6.678 6.953 6.561 6.788 20,606 -0.78(-10.36%)
Mar 26, 2009 7.056 7.573 7.029 7.573 39,386 +0.58(+8.27%)
Mar 25, 2009 6.747 7.036 6.686 6.994 19,900 +0.33(+4.96%)
Mar 24, 2009 6.932 7.111 6.664 6.664 36,507 -0.41(-5.84%)
Mar 23, 2009 6.843 7.077 6.843 7.077 60,874 +0.50(+7.53%)
Mar 20, 2009 6.698 6.877 6.368 6.581 75,429 -0.05(-0.73%)
Mar 19, 2009 6.671 7.180 6.526 6.630 23,961 +0.03(+0.52%)
Mar 18, 2009 5.989 6.650 5.989 6.595 20,047 +0.56(+9.36%)
Mar 17, 2009 5.879 6.127 5.576 6.031 19,480 +0.17(+2.82%)
Mar 16, 2009 6.141 6.519 5.865 5.865 25,039 -0.23(-3.84%)
Mar 13, 2009 5.824 6.155 5.803 6.099 0 +0.32(+5.60%)
Mar 12, 2009 5.136 5.776 5.087 5.776 30,992 +0.60(+11.57%)
Mar 11, 2009 5.418 5.755 5.156 5.177 22,667 -0.28(-5.05%)
Mar 10, 2009 5.136 5.507 5.136 5.452 25,099 +0.54(+10.92%)
Mar 09, 2009 5.232 5.342 4.915 4.915 26,468 -0.43(-8.11%)
Mar 06, 2009 5.370 5.370 5.053 5.349 0 -0.01(-0.26%)
Mar 05, 2009 5.411 5.535 5.328 5.363 7,752 -0.21(-3.83%)
Mar 04, 2009 5.363 5.652 5.363 5.576 27,683 -0.44(-7.32%)
Mar 02, 2009 6.423 6.698 6.017 6.017 41,877 -0.36(-5.72%)
Feb 27, 2009 6.223 6.499 5.962 6.382 0 +0.04(+0.65%)
Feb 26, 2009 6.760 7.194 6.340 6.340 57,074 -0.48(-6.97%)
Feb 25, 2009 7.229 7.229 6.815 6.815 17,464 -0.48(-6.52%)
Feb 24, 2009 6.912 7.304 6.850 7.290 32,398 +0.49(+7.19%)
Feb 23, 2009 7.373 7.373 6.802 6.802 19,434 -0.54(-7.40%)
Feb 20, 2009 7.187 7.559 7.056 7.346 0 +0.08(+1.04%)
Feb 19, 2009 7.380 7.552 7.242 7.270 11,901 -0.04(-0.57%)
Feb 18, 2009 7.772 7.772 7.229 7.311 24,416 -0.42(-5.43%)
Feb 17, 2009 7.883 7.951 7.731 7.731 19,572 -0.30(-3.77%)
Feb 13, 2009 7.972 8.323 7.972 8.034 0 +0.10(+1.21%)
Feb 12, 2009 7.910 8.227 7.586 7.938 26,534 -0.05(-0.60%)
Feb 11, 2009 7.944 8.089 7.917 7.986 17,545 +0.08(+1.05%)
Feb 10, 2009 8.247 8.364 7.903 7.903 23,684 -0.44(-5.28%)
Feb 09, 2009 8.192 8.440 8.192 8.344 14,816 +0.12(+1.51%)
Feb 06, 2009 7.993 8.254 7.993 8.220 28,697 +0.23(+2.93%)
Feb 05, 2009 8.220 8.220 7.910 7.986 43,090 -0.28(-3.41%)
Feb 04, 2009 8.557 8.585 8.268 8.268 19,174 -0.32(-3.69%)
Feb 03, 2009 8.571 8.716 8.488 8.585 28,772 +0.06(+0.73%)
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.