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

NL Industries (NY: NL )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 30, 2009 4.716 4.716 4.551 4.612 32,763 -0.10(-2.19%)
Sep 29, 2009 4.764 4.915 4.695 4.716 39,055 -0.04(-0.87%)
Sep 28, 2009 4.647 4.819 4.599 4.757 62,712 +0.12(+2.67%)
Sep 25, 2009 4.674 4.681 4.564 4.633 54,708 -0.04(-0.88%)
Sep 24, 2009 4.688 4.922 4.654 4.674 35,155 +0.02(+0.44%)
Sep 23, 2009 4.874 4.977 4.578 4.654 60,004 -0.17(-3.57%)
Sep 22, 2009 4.908 4.964 4.709 4.826 49,504 -0.02(-0.43%)
Sep 21, 2009 4.860 4.922 4.723 4.847 64,271 -0.05(-0.98%)
Sep 18, 2009 4.612 4.936 4.612 4.895 93,424 +0.30(+6.60%)
Sep 17, 2009 4.564 4.606 4.489 4.592 62,372 +0.01(+0.15%)
Sep 16, 2009 4.564 4.612 4.475 4.585 31,634 +0.01(+0.30%)
Sep 15, 2009 4.502 4.626 4.420 4.571 41,453 -0.02(-0.45%)
Sep 14, 2009 4.502 4.674 4.502 4.592 54,746 -0.01(-0.30%)
Sep 11, 2009 4.640 4.743 4.578 4.606 59,429 -0.02(-0.45%)
Sep 10, 2009 4.537 4.626 4.523 4.626 25,959 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.447 4.544 37,300 -0.03(-0.75%)
Sep 08, 2009 4.606 4.640 4.509 4.578 25,492 -0.01(-0.30%)
Sep 04, 2009 4.612 4.661 4.544 4.592 25,908 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.502 4.606 78,456 -0.05(-1.04%)
Sep 02, 2009 4.544 4.688 4.482 4.654 39,931 -0.07(-1.46%)
Sep 01, 2009 4.723 4.908 4.626 4.723 43,718 +0.00(+0.00%)
Aug 31, 2009 4.778 4.881 4.654 4.723 49,402 -0.13(-2.70%)
Aug 28, 2009 5.218 5.218 4.716 4.853 49,851 -0.06(-1.12%)
Aug 27, 2009 4.908 4.984 4.695 4.908 23,016 -0.03(-0.56%)
Aug 26, 2009 5.019 5.046 4.833 4.936 76,135 -0.08(-1.51%)
Aug 25, 2009 5.026 5.129 4.888 5.012 55,308 -0.01(-0.27%)
Aug 24, 2009 4.750 5.032 4.626 5.026 62,917 +0.28(+5.80%)
Aug 21, 2009 4.757 4.764 4.585 4.750 39,710 +0.06(+1.17%)
Aug 20, 2009 4.681 4.702 4.551 4.695 25,180 -0.01(-0.29%)
Aug 19, 2009 4.619 4.709 4.619 4.709 22,024 +0.03(+0.74%)
Aug 18, 2009 4.654 4.736 4.599 4.674 48,660 +0.06(+1.34%)
Aug 17, 2009 4.523 4.612 4.475 4.612 39,189 +0.07(+1.52%)
Aug 14, 2009 4.709 4.709 4.523 4.544 19,046 -0.18(-3.79%)
Aug 13, 2009 4.612 4.750 4.578 4.723 20,079 +0.12(+2.69%)
Aug 12, 2009 4.626 4.640 4.571 4.599 38,810 -0.03(-0.74%)
Aug 11, 2009 4.647 4.647 4.489 4.633 51,960 -0.06(-1.17%)
Aug 10, 2009 4.853 4.853 4.585 4.688 61,792 -0.21(-4.22%)
Aug 07, 2009 4.612 4.915 4.557 4.895 73,435 +0.36(+8.05%)
Aug 06, 2009 4.674 4.805 4.482 4.530 73,375 -0.14(-2.95%)
Aug 05, 2009 4.668 4.902 4.606 4.668 95,617 -0.02(-0.44%)
Aug 04, 2009 4.812 4.833 4.668 4.688 43,613 -0.08(-1.73%)
Aug 03, 2009 4.681 4.847 4.544 4.771 82,399 +0.07(+1.46%)
Jul 31, 2009 4.853 4.853 4.599 4.702 36,740 -0.16(-3.26%)
Jul 30, 2009 4.785 4.874 4.709 4.860 34,843 +0.17(+3.52%)
Jul 29, 2009 4.619 4.778 4.544 4.695 46,442 +0.05(+1.04%)
Jul 28, 2009 4.709 4.736 4.578 4.647 28,395 -0.03(-0.74%)
Jul 27, 2009 4.750 4.771 4.635 4.681 27,860 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.564 4.785 48,455 -0.06(-1.28%)
Jul 23, 2009 4.764 4.991 4.743 4.847 53,078 +0.06(+1.15%)
Jul 22, 2009 4.420 4.860 4.406 4.791 110,113 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.495 34,819 -0.06(-1.21%)
Jul 20, 2009 4.812 4.908 4.213 4.551 233,203 -0.24(-5.03%)
Jul 17, 2009 4.881 4.929 4.764 4.791 57,705 -0.08(-1.69%)
Jul 16, 2009 4.750 4.881 4.661 4.874 47,968 +0.10(+2.02%)
Jul 15, 2009 4.750 4.902 4.702 4.778 38,964 +0.11(+2.36%)
Jul 14, 2009 4.957 4.998 4.592 4.668 53,744 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,181 +0.57(+12.85%)
Jul 10, 2009 4.578 4.668 4.413 4.447 68,239 -0.18(-3.87%)
Jul 09, 2009 4.819 4.915 4.619 4.626 37,861 -0.20(-4.14%)
Jul 08, 2009 4.840 5.087 4.798 4.826 69,224 +0.01(+0.29%)
Jul 07, 2009 5.046 5.046 4.805 4.812 65,893 -0.23(-4.64%)
Jul 06, 2009 4.853 5.087 4.785 5.046 71,576 +0.09(+1.81%)
Jul 02, 2009 5.163 5.198 4.957 4.957 65,152 -0.31(-5.88%)
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.