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

NL Industries (NY: NL )

8.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2006 9.171 9.412 9.123 9.274 97,167 +0.04(+0.45%)
Jan 30, 2006 9.384 9.488 9.178 9.233 144,661 -0.14(-1.54%)
Jan 27, 2006 9.508 9.570 9.349 9.377 86,564 -0.13(-1.38%)
Jan 26, 2006 9.550 9.673 9.419 9.508 96,731 -0.01(-0.14%)
Jan 25, 2006 9.439 9.611 9.329 9.522 122,294 +0.12(+1.24%)
Jan 24, 2006 9.309 9.467 9.309 9.405 106,753 +0.08(+0.89%)
Jan 23, 2006 9.343 9.494 9.233 9.322 146,695 -0.04(-0.44%)
Jan 20, 2006 9.591 9.591 9.343 9.364 145,388 -0.19(-1.95%)
Jan 19, 2006 9.563 9.625 9.536 9.550 111,110 -0.03(-0.29%)
Jan 18, 2006 9.639 9.708 9.543 9.577 82,933 -0.04(-0.43%)
Jan 17, 2006 9.694 9.763 9.605 9.618 135,802 -0.05(-0.50%)
Jan 13, 2006 9.570 9.949 9.570 9.667 328,394 +0.06(+0.65%)
Jan 12, 2006 9.667 9.777 9.605 9.605 93,681 -0.06(-0.64%)
Jan 11, 2006 9.646 9.701 9.611 9.667 188,960 -0.05(-0.50%)
Jan 10, 2006 9.701 9.797 9.639 9.715 116,049 -0.03(-0.28%)
Jan 09, 2006 9.866 9.914 9.729 9.742 97,022 -0.16(-1.60%)
Jan 06, 2006 9.928 9.949 9.701 9.901 126,361 -0.03(-0.28%)
Jan 05, 2006 9.908 9.942 9.701 9.928 155,119 -0.05(-0.48%)
Jan 04, 2006 10.11 10.11 9.811 9.976 132,606 -0.08(-0.75%)
Jan 03, 2006 9.722 10.05 9.632 10.05 214,668 +0.35(+3.62%)
Dec 30, 2005 9.997 9.997 9.673 9.701 154,538 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.949 10.07 84,531 -0.03(-0.34%)
Dec 28, 2005 9.846 10.12 9.846 10.10 90,050 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.811 9.880 114,887 -0.30(-2.91%)
Dec 23, 2005 9.990 10.18 9.935 10.18 62,599 +0.19(+1.93%)
Dec 22, 2005 9.928 10.02 9.832 9.983 108,786 +0.06(+0.62%)
Dec 21, 2005 9.701 9.935 9.660 9.921 160,202 +0.27(+2.78%)
Dec 20, 2005 9.364 9.742 9.336 9.653 140,740 +0.13(+1.37%)
Dec 19, 2005 9.673 9.708 9.364 9.522 155,119 -0.28(-2.81%)
Dec 16, 2005 9.694 9.914 9.660 9.797 227,740 +0.10(+1.07%)
Dec 15, 2005 9.983 10.03 9.673 9.694 163,833 -0.36(-3.56%)
Dec 14, 2005 10.27 10.29 9.885 10.05 208,133 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,171 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,009 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,484 -0.01(-0.07%)
Dec 08, 2005 10.36 10.43 10.20 10.31 139,868 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,705 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.47 131,590 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,227 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,131 +0.19(+1.89%)
Dec 01, 2005 10.12 10.30 10.01 10.20 288,597 +0.01(+0.14%)
Nov 30, 2005 10.02 10.22 9.963 10.19 125,925 +0.23(+2.28%)
Nov 29, 2005 10.04 10.25 9.859 9.963 180,536 -0.08(-0.75%)
Nov 28, 2005 10.38 10.40 9.983 10.04 181,844 -0.41(-3.95%)
Nov 25, 2005 10.38 10.46 10.33 10.45 35,003 +0.04(+0.40%)
Nov 23, 2005 10.33 10.55 10.33 10.41 92,519 +0.04(+0.40%)
Nov 22, 2005 10.33 10.45 10.02 10.37 198,546 +0.04(+0.40%)
Nov 21, 2005 10.48 10.48 10.29 10.33 200,725 -0.15(-1.45%)
Nov 18, 2005 10.19 10.48 10.19 10.48 235,874 +0.29(+2.84%)
Nov 17, 2005 10.47 10.47 10.09 10.19 319,824 -0.36(-3.46%)
Nov 16, 2005 9.949 10.58 9.673 10.55 575,161 +0.38(+3.72%)
Nov 15, 2005 11.77 11.57 9.983 10.18 744,950 -1.58(-13.41%)
Nov 14, 2005 11.84 11.90 11.70 11.75 102,541 -0.15(-1.27%)
Nov 11, 2005 11.77 12.05 11.60 11.90 99,055 +0.09(+0.76%)
Nov 10, 2005 11.91 11.91 11.46 11.81 164,705 -0.21(-1.77%)
Nov 09, 2005 11.95 12.15 11.88 12.03 105,736 +0.03(+0.29%)
Nov 08, 2005 12.05 12.06 11.70 11.99 163,107 -0.10(-0.85%)
Nov 07, 2005 11.65 12.21 11.54 12.10 99,781 +0.39(+3.29%)
Nov 04, 2005 11.93 11.99 11.48 11.71 190,994 -0.23(-1.90%)
Nov 03, 2005 12.28 12.28 11.92 11.94 148,147 -0.39(-3.13%)
Nov 02, 2005 11.86 12.33 11.86 12.32 139,287 +0.44(+3.71%)
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.