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

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 28, 2012 8.973 9.066 8.934 8.941 10,109 -0.09(-0.95%)
Sep 27, 2012 9.027 9.089 8.988 9.027 21,731 +0.08(+0.87%)
Sep 26, 2012 9.011 9.027 8.857 8.949 22,344 -0.01(-0.09%)
Sep 25, 2012 9.035 9.035 8.957 8.957 21,751 -0.05(-0.52%)
Sep 24, 2012 8.973 9.050 8.910 9.004 18,288 -0.03(-0.34%)
Sep 21, 2012 9.144 9.144 8.988 9.035 60,761 -0.02(-0.17%)
Sep 20, 2012 9.159 9.190 9.027 9.050 29,741 -0.12(-1.36%)
Sep 19, 2012 9.058 9.226 9.011 9.175 29,119 +0.19(+2.17%)
Sep 18, 2012 9.027 9.074 8.957 8.980 28,799 -0.09(-1.03%)
Sep 17, 2012 9.035 9.097 9.027 9.074 22,491 +0.02(+0.26%)
Sep 14, 2012 9.089 9.136 9.027 9.050 25,877 -0.01(-0.09%)
Sep 13, 2012 9.144 9.144 8.959 9.058 40,402 -0.04(-0.43%)
Sep 12, 2012 9.074 9.120 9.058 9.097 6,331 +0.07(+0.78%)
Sep 11, 2012 9.050 9.120 8.980 9.027 12,383 -0.05(-0.60%)
Sep 10, 2012 9.190 9.229 8.949 9.082 17,888 -0.08(-0.85%)
Sep 07, 2012 9.253 9.253 9.043 9.159 20,408 -0.05(-0.59%)
Sep 06, 2012 9.206 9.307 9.035 9.214 24,505 +0.12(+1.37%)
Sep 05, 2012 9.198 9.253 9.074 9.089 24,825 -0.03(-0.30%)
Sep 04, 2012 8.939 9.224 8.916 9.117 27,850 +0.14(+1.54%)
Aug 31, 2012 9.147 9.216 8.916 8.978 26,677 -0.05(-0.51%)
Aug 30, 2012 9.394 9.394 9.024 9.024 13,989 -0.38(-4.09%)
Aug 29, 2012 9.301 9.532 9.301 9.409 21,164 -0.06(-0.65%)
Aug 27, 2012 9.417 9.529 9.324 9.471 19,814 +0.09(+0.99%)
Aug 24, 2012 9.255 9.517 9.232 9.378 46,290 +0.06(+0.66%)
Aug 23, 2012 9.309 9.502 9.209 9.317 17,036 -0.08(-0.90%)
Aug 22, 2012 9.394 9.432 9.394 9.401 1,896 -0.05(-0.57%)
Aug 21, 2012 9.540 9.617 9.414 9.455 26,421 -0.14(-1.44%)
Aug 20, 2012 9.617 9.617 9.548 9.594 4,418 +0.01(+0.08%)
Aug 17, 2012 9.401 9.594 9.332 9.586 50,429 +0.21(+2.22%)
Aug 16, 2012 9.217 9.432 9.147 9.378 35,719 +0.14(+1.50%)
Aug 15, 2012 9.247 9.340 9.040 9.240 40,793 -0.04(-0.41%)
Aug 14, 2012 9.170 9.309 9.093 9.278 8,539 +0.12(+1.26%)
Aug 13, 2012 9.086 9.163 8.963 9.163 17,064 +0.01(+0.08%)
Aug 10, 2012 9.425 9.432 9.055 9.155 33,194 -0.28(-3.02%)
Aug 09, 2012 9.170 9.486 9.093 9.440 14,230 +0.34(+3.72%)
Aug 08, 2012 8.970 9.324 8.901 9.101 39,255 +0.07(+0.77%)
Aug 07, 2012 8.939 9.217 8.816 9.032 25,183 +0.09(+1.03%)
Aug 06, 2012 9.147 9.294 8.855 8.939 16,983 -0.49(-5.22%)
Aug 03, 2012 8.893 9.656 8.893 9.432 34,299 +0.65(+7.46%)
Aug 02, 2012 8.839 8.893 8.778 8.778 12,457 -0.08(-0.96%)
Aug 01, 2012 9.109 9.394 8.855 8.862 20,957 -0.22(-2.46%)
Jul 31, 2012 9.047 9.194 9.047 9.086 14,584 -0.11(-1.17%)
Jul 30, 2012 9.040 9.217 8.947 9.194 15,086 +0.12(+1.27%)
Jul 27, 2012 8.839 9.217 8.608 9.078 44,699 +0.29(+3.33%)
Jul 26, 2012 8.893 8.939 8.747 8.785 6,263 +0.01(+0.09%)
Jul 25, 2012 9.001 9.016 8.747 8.778 27,876 -0.13(-1.47%)
Jul 24, 2012 8.939 9.154 8.816 8.909 28,611 +0.04(+0.43%)
Jul 23, 2012 9.016 9.024 8.485 8.870 26,957 -0.28(-3.03%)
Jul 20, 2012 9.455 9.532 9.140 9.147 32,930 -0.35(-3.73%)
Jul 19, 2012 9.568 9.625 9.478 9.502 4,875 -0.06(-0.64%)
Jul 18, 2012 9.525 9.640 9.473 9.563 12,147 -0.02(-0.24%)
Jul 17, 2012 9.555 9.663 9.502 9.586 13,782 +0.02(+0.24%)
Jul 16, 2012 9.686 9.733 9.486 9.563 18,196 -0.12(-1.27%)
Jul 13, 2012 9.463 9.717 9.463 9.686 26,821 +0.15(+1.53%)
Jul 12, 2012 9.309 9.609 9.309 9.540 14,223 +0.12(+1.31%)
Jul 11, 2012 9.563 9.593 9.348 9.417 14,526 -0.11(-1.13%)
Jul 10, 2012 9.471 9.602 9.425 9.525 13,609 +0.07(+0.73%)
Jul 09, 2012 9.317 9.486 9.294 9.455 7,474 +0.08(+0.82%)
Jul 06, 2012 9.425 9.548 9.247 9.378 17,026 -0.16(-1.69%)
Jul 05, 2012 9.586 9.609 9.440 9.540 18,935 +0.02(+0.16%)
Jul 03, 2012 9.502 9.594 9.486 9.525 18,787 -0.08(-0.88%)
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.