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

NL Industries (NY: NL )

7.360 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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, 2011 9.455 9.560 9.350 9.380 16,846 -0.29(-3.02%)
Sep 29, 2011 9.927 9.971 9.552 9.672 27,547 -0.05(-0.54%)
Sep 28, 2011 9.859 10.00 9.724 9.724 39,255 -0.13(-1.29%)
Sep 27, 2011 9.275 10.03 9.058 9.852 77,167 +0.64(+6.99%)
Sep 26, 2011 9.492 9.560 9.058 9.208 88,993 -0.14(-1.52%)
Sep 23, 2011 9.118 9.447 9.096 9.350 93,949 +0.45(+5.05%)
Sep 22, 2011 9.118 9.185 8.721 8.901 90,332 -0.36(-3.88%)
Sep 21, 2011 9.537 9.732 9.170 9.260 62,392 -0.33(-3.43%)
Sep 20, 2011 9.994 9.994 9.575 9.590 23,127 -0.34(-3.39%)
Sep 19, 2011 9.462 9.949 9.088 9.927 139,213 +0.30(+3.11%)
Sep 16, 2011 9.956 10.03 9.500 9.627 57,497 -0.29(-2.94%)
Sep 15, 2011 10.36 10.38 9.777 9.919 62,923 -0.31(-3.00%)
Sep 14, 2011 10.00 10.41 9.852 10.23 43,626 +0.33(+3.33%)
Sep 13, 2011 10.05 10.05 9.762 9.897 17,711 -0.04(-0.45%)
Sep 12, 2011 9.560 10.00 9.507 9.941 19,376 +0.24(+2.47%)
Sep 09, 2011 9.964 9.964 9.515 9.702 53,544 -0.39(-3.86%)
Sep 08, 2011 10.00 10.37 10.00 10.09 36,204 -0.02(-0.22%)
Sep 07, 2011 10.20 10.20 9.941 10.11 27,419 +0.00(+0.04%)
Sep 06, 2011 9.709 10.15 9.702 10.11 31,578 +0.20(+2.02%)
Sep 02, 2011 10.19 10.55 9.843 9.910 50,732 -0.53(-5.05%)
Sep 01, 2011 11.18 11.27 10.38 10.44 37,774 -0.76(-6.82%)
Aug 31, 2011 10.61 11.22 10.49 11.20 67,426 +0.70(+6.64%)
Aug 30, 2011 10.38 10.60 10.02 10.50 30,173 +0.07(+0.64%)
Aug 29, 2011 10.14 10.50 10.03 10.44 50,339 +0.44(+4.38%)
Aug 26, 2011 9.420 10.07 9.420 9.999 26,938 +0.53(+5.56%)
Aug 25, 2011 10.04 10.04 9.398 9.472 76,352 -0.46(-4.63%)
Aug 24, 2011 9.902 10.05 9.784 9.932 34,160 -0.01(-0.15%)
Aug 23, 2011 9.442 10.06 9.420 9.947 53,827 +0.63(+6.77%)
Aug 22, 2011 9.361 9.620 9.079 9.316 60,577 +0.00(+0.00%)
Aug 19, 2011 9.168 9.583 9.168 9.316 38,353 -0.05(-0.55%)
Aug 18, 2011 9.309 9.709 9.220 9.368 122,280 -0.35(-3.59%)
Aug 17, 2011 9.798 9.969 9.613 9.717 59,907 +0.02(+0.23%)
Aug 16, 2011 9.724 9.991 9.635 9.695 45,995 -0.21(-2.10%)
Aug 15, 2011 10.11 10.11 9.709 9.902 38,493 -0.07(-0.74%)
Aug 12, 2011 9.524 10.21 9.494 9.976 90,334 +0.50(+5.24%)
Aug 11, 2011 8.982 10.12 8.982 9.479 92,750 +0.62(+7.04%)
Aug 10, 2011 9.264 9.324 8.619 8.856 144,366 -0.60(-6.35%)
Aug 09, 2011 10.31 9.791 9.160 9.457 164,626 -0.01(-0.16%)
Aug 08, 2011 10.31 10.41 8.953 9.472 133,522 -1.53(-13.89%)
Aug 05, 2011 11.55 11.62 10.59 11.00 85,616 -0.39(-3.45%)
Aug 04, 2011 11.82 12.02 11.30 11.39 127,152 -0.78(-6.40%)
Aug 03, 2011 12.65 12.65 11.42 12.17 91,021 -0.52(-4.09%)
Aug 02, 2011 13.57 13.64 12.62 12.69 32,880 -0.90(-6.66%)
Aug 01, 2011 13.56 14.25 13.34 13.60 80,552 +0.24(+1.83%)
Jul 29, 2011 12.98 13.37 12.92 13.35 41,340 +0.15(+1.12%)
Jul 28, 2011 13.08 13.38 12.58 13.20 58,934 +0.19(+1.48%)
Jul 27, 2011 13.23 13.23 12.65 13.01 78,476 -0.30(-2.23%)
Jul 26, 2011 13.73 13.73 13.08 13.31 43,054 -0.40(-2.92%)
Jul 25, 2011 14.01 14.03 13.69 13.71 32,853 -0.45(-3.20%)
Jul 22, 2011 14.15 14.35 14.07 14.16 52,421 -0.13(-0.93%)
Jul 21, 2011 14.39 14.53 14.20 14.29 32,445 +0.04(+0.31%)
Jul 20, 2011 14.52 14.52 14.14 14.25 17,542 -0.20(-1.39%)
Jul 19, 2011 14.16 14.65 14.04 14.45 151,090 +0.47(+3.40%)
Jul 18, 2011 14.27 14.27 13.87 13.97 60,869 -0.30(-2.13%)
Jul 15, 2011 14.03 14.31 13.94 14.28 27,675 +0.40(+2.89%)
Jul 14, 2011 14.28 14.28 13.80 13.88 26,707 -0.36(-2.55%)
Jul 13, 2011 14.05 14.27 14.02 14.24 51,931 +0.31(+2.24%)
Jul 12, 2011 14.03 14.38 13.89 13.93 45,631 -0.13(-0.90%)
Jul 11, 2011 13.73 14.14 13.66 14.06 32,047 +0.13(+0.96%)
Jul 08, 2011 14.09 14.20 13.86 13.92 67,247 -0.45(-3.10%)
Jul 07, 2011 14.20 14.61 14.03 14.37 70,896 +0.27(+1.95%)
Jul 06, 2011 13.66 14.09 13.65 14.09 48,797 +0.48(+3.54%)
Jul 05, 2011 14.17 14.27 13.52 13.61 102,839 -0.53(-3.73%)
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.