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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2008 7.401 7.401 6.906 7.119 63,808 -0.12(-1.71%)
Aug 29, 2008 7.264 7.298 7.215 7.243 0 -0.02(-0.28%)
Aug 28, 2008 7.009 7.298 7.009 7.264 25,127 +0.23(+3.23%)
Aug 27, 2008 6.885 7.126 6.885 7.036 42,274 +0.07(+0.99%)
Aug 26, 2008 7.147 7.222 6.913 6.968 42,123 -0.12(-1.65%)
Aug 25, 2008 7.312 7.422 7.064 7.085 21,641 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.195 7.422 0 +0.34(+4.76%)
Aug 21, 2008 6.975 7.319 6.926 7.085 52,052 +0.12(+1.78%)
Aug 20, 2008 7.202 7.202 6.926 6.961 27,600 -0.12(-1.75%)
Aug 19, 2008 7.195 7.202 7.023 7.085 27,754 -0.21(-2.92%)
Aug 18, 2008 7.271 7.298 7.133 7.298 43,430 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.209 7.271 0 -0.25(-3.39%)
Aug 14, 2008 7.333 7.574 7.312 7.525 46,300 +0.05(+0.64%)
Aug 13, 2008 7.401 7.498 7.215 7.477 44,153 +0.11(+1.50%)
Aug 12, 2008 7.353 7.401 7.292 7.367 25,995 +0.01(+0.19%)
Aug 11, 2008 7.112 7.395 6.933 7.353 49,935 +0.19(+2.59%)
Aug 08, 2008 7.016 7.333 6.926 7.167 40,958 +0.14(+1.96%)
Aug 07, 2008 7.078 7.140 6.947 7.030 28,903 -0.13(-1.83%)
Aug 06, 2008 7.002 7.195 6.926 7.160 44,210 +0.16(+2.26%)
Aug 05, 2008 6.864 7.071 6.809 7.002 59,641 +0.23(+3.35%)
Aug 04, 2008 6.892 6.933 6.672 6.775 26,094 -0.13(-1.89%)
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.