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 (%)
Nov 28, 2008 7.849 7.890 7.725 7.890 13,471 -0.03(-0.35%)
Nov 26, 2008 7.436 7.918 7.298 7.918 47,690 +0.28(+3.60%)
Nov 25, 2008 7.987 7.994 7.615 7.642 70,306 -0.39(-4.88%)
Nov 24, 2008 7.512 8.228 7.243 8.035 56,650 +0.63(+8.46%)
Nov 21, 2008 7.243 7.408 6.389 7.408 72,952 +0.31(+4.36%)
Nov 20, 2008 7.312 8.076 7.002 7.098 41,619 -0.27(-3.64%)
Nov 19, 2008 7.704 7.904 7.367 7.367 34,861 -0.33(-4.29%)
Nov 18, 2008 7.842 7.952 7.250 7.697 60,213 -0.13(-1.67%)
Nov 17, 2008 8.014 8.269 7.821 7.828 53,247 -0.27(-3.32%)
Nov 14, 2008 8.572 8.599 8.069 8.097 0 -0.68(-7.76%)
Nov 13, 2008 8.145 8.806 7.925 8.778 80,606 +0.69(+8.51%)
Nov 12, 2008 8.324 8.469 8.090 8.090 91,322 -0.39(-4.55%)
Nov 11, 2008 8.641 8.744 8.407 8.475 47,901 -0.23(-2.61%)
Nov 10, 2008 8.957 9.205 8.620 8.703 45,645 -0.03(-0.32%)
Nov 07, 2008 8.951 9.550 8.551 8.730 0 -0.11(-1.25%)
Nov 06, 2008 8.999 9.267 8.840 8.840 81,251 -0.24(-2.65%)
Nov 05, 2008 9.226 9.536 8.957 9.081 105,351 -0.23(-2.51%)
Nov 04, 2008 9.467 9.639 8.971 9.315 147,963 -0.14(-1.53%)
Nov 03, 2008 9.364 9.811 9.247 9.460 128,627 -0.03(-0.29%)
Oct 31, 2008 9.157 9.488 8.971 9.488 0 -0.06(-0.58%)
Oct 30, 2008 8.599 9.570 8.489 9.543 122,163 +1.10(+13.05%)
Oct 29, 2008 8.062 8.696 8.055 8.441 107,071 +0.22(+2.68%)
Oct 28, 2008 7.512 8.221 7.388 8.221 62,190 +0.87(+11.80%)
Oct 27, 2008 7.319 7.649 7.133 7.353 68,137 -0.39(-4.98%)
Oct 24, 2008 7.298 7.814 7.298 7.739 0 +0.08(+0.99%)
Oct 23, 2008 7.470 7.739 7.133 7.663 55,105 +0.28(+3.82%)
Oct 22, 2008 7.229 7.746 7.229 7.381 68,682 -0.08(-1.02%)
Oct 21, 2008 7.567 7.704 7.291 7.456 38,232 -0.25(-3.30%)
Oct 20, 2008 6.892 7.753 6.823 7.711 56,682 +0.92(+13.48%)
Oct 17, 2008 6.644 7.057 6.575 6.796 0 -0.07(-1.00%)
Oct 16, 2008 6.052 6.909 5.921 6.864 177,732 +0.81(+13.42%)
Oct 15, 2008 6.355 6.541 6.045 6.052 73,206 -0.36(-5.69%)
Oct 14, 2008 6.658 6.747 6.197 6.417 82,846 -0.24(-3.62%)
Oct 13, 2008 6.121 6.658 5.866 6.658 86,752 +1.09(+19.53%)
Oct 10, 2008 7.319 7.319 4.475 5.570 0 -2.00(-26.45%)
Oct 09, 2008 8.028 8.283 7.202 7.574 173,274 -0.50(-6.22%)
Oct 08, 2008 7.890 8.262 7.870 8.076 179,586 +0.07(+0.86%)
Oct 07, 2008 7.560 8.565 7.367 8.007 257,281 +0.54(+7.19%)
Oct 06, 2008 6.975 7.491 6.747 7.470 110,717 +0.32(+4.53%)
Oct 03, 2008 7.656 7.746 7.133 7.147 0 -0.43(-5.64%)
Oct 02, 2008 7.160 7.601 7.030 7.574 75,119 +0.36(+4.96%)
Oct 01, 2008 6.995 7.367 6.995 7.215 60,053 +0.14(+2.04%)
Sep 30, 2008 6.899 7.167 6.899 7.071 113,328 +0.19(+2.80%)
Sep 29, 2008 7.160 7.353 6.706 6.878 88,403 -0.43(-5.93%)
Sep 26, 2008 7.374 7.374 7.222 7.312 0 -0.03(-0.38%)
Sep 25, 2008 7.236 7.367 7.236 7.339 74,888 +0.12(+1.72%)
Sep 24, 2008 7.333 7.333 7.050 7.215 112,813 -0.10(-1.41%)
Sep 23, 2008 7.257 7.319 7.064 7.319 85,977 +0.13(+1.82%)
Sep 22, 2008 7.229 7.257 7.071 7.188 99,764 -0.05(-0.67%)
Sep 19, 2008 6.878 7.436 6.878 7.236 0 +0.48(+7.03%)
Sep 18, 2008 6.610 6.878 6.451 6.761 181,113 +0.14(+2.08%)
Sep 17, 2008 6.685 6.713 6.541 6.623 87,232 -0.19(-2.83%)
Sep 16, 2008 6.541 6.851 6.479 6.816 133,757 +0.21(+3.23%)
Sep 15, 2008 6.265 6.878 6.265 6.603 48,328 -0.21(-3.03%)
Sep 12, 2008 6.809 6.830 6.734 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.706 6.809 6.630 6.789 29,959 +0.08(+1.23%)
Sep 10, 2008 6.747 6.768 6.610 6.706 314,552 +0.05(+0.72%)
Sep 09, 2008 6.665 6.734 6.582 6.658 55,996 +0.06(+0.94%)
Sep 08, 2008 6.761 6.775 6.513 6.596 46,101 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.417 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.844 6.851 6.561 6.651 48,002 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.816 6.816 138,701 -0.30(-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.