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

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 4.572 4.736 4.572 4.696 48,772 +0.09(+1.94%)
Nov 27, 2009 4.613 4.702 4.606 4.606 23,036 -0.06(-1.18%)
Nov 25, 2009 4.696 4.739 4.641 4.661 14,669 -0.02(-0.44%)
Nov 24, 2009 4.751 4.751 4.654 4.682 31,588 -0.08(-1.73%)
Nov 23, 2009 4.737 4.868 4.730 4.764 31,376 +0.10(+2.22%)
Nov 20, 2009 4.689 4.792 4.627 4.661 28,467 -0.03(-0.59%)
Nov 19, 2009 4.820 4.820 4.682 4.689 29,784 -0.19(-3.95%)
Nov 18, 2009 4.992 5.025 4.751 4.881 40,319 -0.12(-2.48%)
Nov 17, 2009 4.978 5.054 4.930 5.005 16,355 +0.00(+0.00%)
Nov 16, 2009 4.930 5.122 4.895 5.005 42,089 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.758 4.881 15,413 +0.05(+1.00%)
Nov 12, 2009 4.868 4.902 4.799 4.833 39,034 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.744 4.875 50,707 +0.14(+2.91%)
Nov 10, 2009 4.668 4.744 4.613 4.737 50,367 +0.06(+1.18%)
Nov 09, 2009 4.620 4.709 4.551 4.682 95,582 +0.10(+2.10%)
Nov 06, 2009 4.661 4.682 4.510 4.585 122,223 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,414 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.255 4.296 79,112 -0.14(-3.11%)
Nov 03, 2009 4.172 4.572 4.104 4.434 79,007 +0.22(+5.23%)
Nov 02, 2009 4.296 4.365 3.683 4.214 122,274 -0.06(-1.29%)
Oct 30, 2009 4.406 4.496 4.248 4.269 52,887 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.338 4.441 74,361 +0.04(+0.94%)
Oct 28, 2009 4.496 4.579 4.400 4.400 25,112 -0.10(-2.14%)
Oct 27, 2009 4.448 4.613 4.448 4.496 23,394 +0.07(+1.56%)
Oct 26, 2009 4.510 4.647 4.427 4.427 17,198 -0.09(-1.98%)
Oct 23, 2009 4.558 4.592 4.510 4.517 49,639 -0.17(-3.67%)
Oct 22, 2009 4.565 4.702 4.489 4.689 38,776 +0.07(+1.49%)
Oct 21, 2009 4.751 4.813 4.592 4.620 38,506 -0.17(-3.59%)
Oct 20, 2009 4.758 4.847 4.737 4.792 49,134 -0.05(-1.00%)
Oct 19, 2009 4.778 4.868 4.730 4.840 33,469 +0.09(+1.88%)
Oct 16, 2009 4.751 4.820 4.716 4.751 28,482 -0.03(-0.58%)
Oct 15, 2009 4.895 4.909 4.778 4.778 45,813 -0.17(-3.48%)
Oct 14, 2009 4.861 4.950 4.844 4.950 28,364 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.689 4.813 40,734 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.696 4.696 54,116 +0.02(+0.44%)
Oct 09, 2009 4.647 4.696 4.592 4.675 20,546 +0.03(+0.59%)
Oct 08, 2009 4.627 4.730 4.585 4.647 40,541 +0.08(+1.66%)
Oct 07, 2009 4.620 4.641 4.475 4.572 48,024 -0.06(-1.19%)
Oct 06, 2009 4.641 4.771 4.544 4.627 45,269 +0.01(+0.30%)
Oct 05, 2009 4.572 4.702 4.530 4.613 51,020 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,275 +0.01(+0.31%)
Oct 01, 2009 4.606 4.654 4.496 4.510 36,538 -0.10(-2.24%)
Sep 30, 2009 4.716 4.716 4.551 4.613 32,759 -0.10(-2.19%)
Sep 29, 2009 4.764 4.916 4.696 4.716 39,051 -0.04(-0.87%)
Sep 28, 2009 4.647 4.820 4.599 4.758 62,705 +0.12(+2.67%)
Sep 25, 2009 4.675 4.682 4.565 4.634 54,702 -0.04(-0.88%)
Sep 24, 2009 4.689 4.923 4.654 4.675 35,151 +0.02(+0.44%)
Sep 23, 2009 4.875 4.978 4.579 4.654 59,998 -0.17(-3.57%)
Sep 22, 2009 4.909 4.964 4.709 4.826 49,498 -0.02(-0.43%)
Sep 21, 2009 4.861 4.923 4.723 4.847 64,264 -0.05(-0.98%)
Sep 18, 2009 4.613 4.937 4.613 4.895 93,414 +0.30(+6.60%)
Sep 17, 2009 4.565 4.606 4.489 4.592 62,365 +0.01(+0.15%)
Sep 16, 2009 4.565 4.613 4.475 4.585 31,630 +0.01(+0.30%)
Sep 15, 2009 4.503 4.627 4.420 4.572 41,449 -0.02(-0.45%)
Sep 14, 2009 4.503 4.675 4.503 4.592 54,740 -0.01(-0.30%)
Sep 11, 2009 4.641 4.744 4.579 4.606 59,423 -0.02(-0.45%)
Sep 10, 2009 4.537 4.627 4.523 4.627 25,956 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.448 4.544 37,296 -0.03(-0.75%)
Sep 08, 2009 4.606 4.641 4.510 4.579 25,490 -0.01(-0.30%)
Sep 04, 2009 4.613 4.661 4.544 4.592 25,905 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.503 4.606 78,448 -0.05(-1.04%)
Sep 02, 2009 4.544 4.689 4.482 4.654 39,927 -0.07(-1.46%)
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.