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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 13.01 13.04 12.81 12.94 394,334 -0.10(-0.79%)
Sep 29, 2005 13.52 13.58 13.01 13.04 717,064 -0.48(-3.56%)
Sep 28, 2005 13.39 13.72 13.32 13.52 563,978 +0.13(+0.98%)
Sep 27, 2005 13.08 13.49 12.79 13.39 1,215,101 +0.26(+1.99%)
Sep 26, 2005 12.52 13.36 12.52 13.13 4,270,140 +2.10(+19.04%)
Sep 23, 2005 11.03 11.24 10.16 11.03 588,378 +1.15(+11.64%)
Sep 22, 2005 9.708 9.976 9.639 9.880 145,678 +0.14(+1.49%)
Sep 21, 2005 9.818 9.859 9.639 9.735 246,331 -0.11(-1.12%)
Sep 20, 2005 10.28 10.38 9.832 9.846 268,263 -0.30(-2.92%)
Sep 19, 2005 10.60 10.60 10.11 10.14 287,145 -0.43(-4.04%)
Sep 16, 2005 11.02 11.06 10.57 10.57 183,441 -0.34(-3.16%)
Sep 15, 2005 10.53 11.11 10.53 10.91 168,481 +0.40(+3.80%)
Sep 14, 2005 11.02 11.05 10.50 10.51 257,806 -0.39(-3.54%)
Sep 13, 2005 10.85 11.07 10.84 10.90 211,328 -0.02(-0.19%)
Sep 12, 2005 11.36 11.39 10.91 10.92 277,704 +0.01(+0.13%)
Sep 09, 2005 11.51 11.67 10.84 10.91 484,384 -0.47(-4.12%)
Sep 08, 2005 10.33 11.88 10.29 11.37 945,966 +1.10(+10.72%)
Sep 07, 2005 10.16 10.32 10.16 10.27 124,473 +0.21(+2.12%)
Sep 06, 2005 10.31 10.33 10.03 10.06 188,379 +0.03(+0.34%)
Sep 02, 2005 10.33 10.35 9.894 10.02 288,452 +0.25(+2.54%)
Sep 01, 2005 9.777 9.935 9.756 9.777 112,708 +0.02(+0.21%)
Aug 31, 2005 9.708 9.970 9.467 9.756 299,345 +0.22(+2.31%)
Aug 30, 2005 9.639 9.687 9.439 9.536 194,480 -0.10(-1.07%)
Aug 29, 2005 8.957 9.667 8.957 9.639 195,932 +0.68(+7.61%)
Aug 26, 2005 9.191 9.191 8.620 8.957 169,934 +0.07(+0.77%)
Aug 25, 2005 8.868 8.889 8.620 8.889 90,195 +0.09(+1.02%)
Aug 24, 2005 9.012 9.047 8.606 8.799 121,713 -0.17(-1.84%)
Aug 23, 2005 9.040 9.171 8.778 8.964 82,207 -0.08(-0.84%)
Aug 22, 2005 9.226 9.267 8.951 9.040 110,820 -0.14(-1.57%)
Aug 19, 2005 9.102 9.364 9.061 9.185 58,387 +0.08(+0.91%)
Aug 18, 2005 9.329 9.329 9.054 9.102 51,270 -0.28(-3.01%)
Aug 17, 2005 9.226 9.453 9.068 9.384 120,842 +0.26(+2.87%)
Aug 16, 2005 9.625 9.625 9.026 9.123 122,875 -0.50(-5.22%)
Aug 15, 2005 9.474 9.667 9.309 9.625 40,232 +0.09(+0.94%)
Aug 12, 2005 9.742 9.777 9.474 9.536 131,444 -0.14(-1.49%)
Aug 11, 2005 9.639 9.811 9.570 9.680 98,619 +0.01(+0.07%)
Aug 10, 2005 9.673 9.804 9.536 9.673 87,145 +0.00(+0.00%)
Aug 09, 2005 9.914 9.914 9.653 9.673 65,940 -0.17(-1.75%)
Aug 08, 2005 9.914 9.983 9.660 9.846 122,004 -0.07(-0.69%)
Aug 05, 2005 10.36 10.36 9.914 9.914 152,359 -0.40(-3.87%)
Aug 04, 2005 11.33 11.33 10.26 10.31 194,480 -1.18(-10.25%)
Aug 03, 2005 11.57 11.60 11.43 11.49 55,337 -0.21(-1.82%)
Aug 02, 2005 11.92 11.92 11.70 11.70 67,392 -0.21(-1.79%)
Aug 01, 2005 12.12 12.26 11.91 11.92 66,956 -0.13(-1.09%)
Jul 29, 2005 12.36 12.36 12.05 12.05 76,107 -0.24(-1.96%)
Jul 28, 2005 11.53 12.29 11.53 12.29 72,330 +0.76(+6.57%)
Jul 27, 2005 11.77 11.81 11.50 11.53 44,444 -0.14(-1.18%)
Jul 26, 2005 11.66 11.77 11.44 11.67 62,744 +0.01(+0.12%)
Jul 25, 2005 12.26 12.26 11.59 11.66 96,296 -0.39(-3.20%)
Jul 22, 2005 11.43 12.04 11.36 12.04 112,127 +0.73(+6.45%)
Jul 21, 2005 11.69 11.69 11.29 11.31 40,668 -0.25(-2.14%)
Jul 20, 2005 11.63 11.63 11.39 11.56 53,013 +0.02(+0.18%)
Jul 19, 2005 11.57 11.62 11.48 11.54 32,098 +0.14(+1.27%)
Jul 18, 2005 11.57 11.57 11.12 11.39 52,432 -0.12(-1.08%)
Jul 15, 2005 11.53 11.61 11.37 11.52 25,272 -0.02(-0.18%)
Jul 14, 2005 11.50 11.64 11.42 11.54 51,851 +0.14(+1.21%)
Jul 13, 2005 11.74 11.75 11.16 11.40 62,890 -0.25(-2.19%)
Jul 12, 2005 11.26 11.70 11.19 11.66 69,571 +0.54(+4.83%)
Jul 11, 2005 10.91 11.12 10.84 11.12 79,157 +0.16(+1.44%)
Jul 08, 2005 10.70 10.97 10.51 10.96 62,599 +0.25(+2.31%)
Jul 07, 2005 10.84 10.84 10.41 10.71 57,080 -0.27(-2.44%)
Jul 06, 2005 11.01 11.01 10.81 10.98 44,734 +0.03(+0.31%)
Jul 05, 2005 10.57 11.08 10.57 10.95 108,351 +0.45(+4.26%)
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.