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 (%)
Aug 31, 2012 9.148 9.217 8.917 8.979 26,674 -0.05(-0.51%)
Aug 30, 2012 9.395 9.395 9.025 9.025 13,988 -0.39(-4.09%)
Aug 29, 2012 9.302 9.533 9.302 9.410 21,161 -0.06(-0.65%)
Aug 27, 2012 9.418 9.530 9.325 9.472 19,812 +0.09(+0.99%)
Aug 24, 2012 9.256 9.518 9.233 9.379 46,285 +0.06(+0.66%)
Aug 23, 2012 9.310 9.503 9.210 9.318 17,035 -0.08(-0.90%)
Aug 22, 2012 9.395 9.433 9.395 9.402 1,895 -0.05(-0.57%)
Aug 21, 2012 9.541 9.618 9.415 9.456 26,418 -0.14(-1.44%)
Aug 20, 2012 9.618 9.618 9.549 9.595 4,417 +0.01(+0.08%)
Aug 17, 2012 9.402 9.595 9.333 9.587 50,424 +0.21(+2.22%)
Aug 16, 2012 9.218 9.433 9.148 9.379 35,715 +0.14(+1.50%)
Aug 15, 2012 9.248 9.341 9.041 9.241 40,788 -0.04(-0.41%)
Aug 14, 2012 9.171 9.310 9.094 9.279 8,538 +0.12(+1.26%)
Aug 13, 2012 9.087 9.164 8.964 9.164 17,062 +0.01(+0.08%)
Aug 10, 2012 9.426 9.433 9.056 9.156 33,190 -0.28(-3.02%)
Aug 09, 2012 9.171 9.487 9.094 9.441 14,228 +0.34(+3.72%)
Aug 08, 2012 8.971 9.325 8.902 9.102 39,251 +0.07(+0.77%)
Aug 07, 2012 8.940 9.218 8.817 9.033 25,181 +0.09(+1.03%)
Aug 06, 2012 9.148 9.295 8.856 8.940 16,981 -0.49(-5.22%)
Aug 03, 2012 8.894 9.657 8.894 9.433 34,295 +0.65(+7.46%)
Aug 02, 2012 8.840 8.894 8.779 8.779 12,456 -0.08(-0.96%)
Aug 01, 2012 9.110 9.395 8.856 8.863 20,955 -0.22(-2.46%)
Jul 31, 2012 9.048 9.195 9.048 9.087 14,583 -0.11(-1.17%)
Jul 30, 2012 9.041 9.218 8.948 9.195 15,084 +0.12(+1.27%)
Jul 27, 2012 8.840 9.218 8.609 9.079 44,695 +0.29(+3.33%)
Jul 26, 2012 8.894 8.940 8.748 8.786 6,263 +0.01(+0.09%)
Jul 25, 2012 9.002 9.017 8.748 8.779 27,873 -0.13(-1.47%)
Jul 24, 2012 8.940 9.155 8.817 8.910 28,608 +0.04(+0.43%)
Jul 23, 2012 9.017 9.025 8.486 8.871 26,954 -0.28(-3.03%)
Jul 20, 2012 9.456 9.533 9.141 9.148 32,927 -0.35(-3.73%)
Jul 19, 2012 9.569 9.626 9.479 9.503 4,874 -0.06(-0.64%)
Jul 18, 2012 9.526 9.641 9.474 9.564 12,145 -0.02(-0.24%)
Jul 17, 2012 9.556 9.664 9.503 9.587 13,780 +0.02(+0.24%)
Jul 16, 2012 9.687 9.734 9.487 9.564 18,194 -0.12(-1.27%)
Jul 13, 2012 9.464 9.718 9.464 9.687 26,818 +0.15(+1.53%)
Jul 12, 2012 9.310 9.610 9.310 9.541 14,222 +0.12(+1.31%)
Jul 11, 2012 9.564 9.594 9.349 9.418 14,524 -0.11(-1.13%)
Jul 10, 2012 9.472 9.603 9.426 9.526 13,608 +0.07(+0.73%)
Jul 09, 2012 9.318 9.487 9.295 9.456 7,473 +0.08(+0.82%)
Jul 06, 2012 9.426 9.549 9.248 9.379 17,024 -0.16(-1.69%)
Jul 05, 2012 9.587 9.610 9.441 9.541 18,933 +0.02(+0.16%)
Jul 03, 2012 9.503 9.595 9.487 9.526 18,785 -0.08(-0.88%)
Jul 02, 2012 9.687 9.687 9.318 9.610 31,202 +0.01(+0.08%)
Jun 29, 2012 9.633 9.695 9.487 9.603 28,805 +0.11(+1.14%)
Jun 28, 2012 9.418 9.595 9.333 9.495 10,436 -0.08(-0.80%)
Jun 27, 2012 9.495 9.764 9.479 9.572 18,112 +0.05(+0.57%)
Jun 26, 2012 9.472 9.618 9.256 9.518 7,460 +0.08(+0.90%)
Jun 25, 2012 9.125 9.549 9.048 9.433 19,603 +0.25(+2.68%)
Jun 22, 2012 9.179 9.295 9.148 9.187 238,401 +0.05(+0.51%)
Jun 21, 2012 9.433 9.564 9.141 9.141 22,898 -0.39(-4.12%)
Jun 20, 2012 9.518 9.587 9.264 9.533 36,621 -0.09(-0.96%)
Jun 19, 2012 9.295 9.741 9.295 9.626 21,690 +0.24(+2.54%)
Jun 18, 2012 9.441 9.503 9.218 9.387 16,829 -0.18(-1.85%)
Jun 15, 2012 9.549 9.595 9.279 9.564 42,704 +0.00(+0.00%)
Jun 14, 2012 9.387 9.710 9.287 9.564 17,429 +0.24(+2.56%)
Jun 13, 2012 9.587 9.667 9.279 9.325 15,093 -0.22(-2.34%)
Jun 12, 2012 9.818 9.818 9.518 9.549 20,842 -0.27(-2.75%)
Jun 11, 2012 9.934 10.02 9.695 9.818 56,444 +0.02(+0.24%)
Jun 08, 2012 9.556 9.938 9.556 9.795 24,239 +0.08(+0.79%)
Jun 07, 2012 9.595 9.811 9.441 9.718 32,870 +0.21(+2.23%)
Jun 06, 2012 9.323 9.575 9.293 9.506 23,105 +0.27(+2.97%)
Jun 05, 2012 9.430 9.575 9.224 9.232 31,693 -0.22(-2.34%)
Jun 04, 2012 9.674 9.857 9.377 9.453 19,827 -0.16(-1.67%)
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.