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

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2008 8.951 9.226 8.785 9.226 35,545 +0.38(+4.28%)
Dec 30, 2008 8.331 8.902 8.283 8.847 46,743 +0.65(+7.98%)
Dec 29, 2008 8.592 8.710 8.055 8.193 32,233 -0.39(-4.57%)
Dec 26, 2008 8.971 8.971 8.420 8.586 0 -0.32(-3.63%)
Dec 24, 2008 8.909 9.006 8.765 8.909 20,334 +0.03(+0.39%)
Dec 23, 2008 9.164 9.240 8.710 8.875 47,397 -0.21(-2.35%)
Dec 22, 2008 8.641 9.281 8.352 9.088 57,734 +0.55(+6.45%)
Dec 19, 2008 9.715 10.03 8.537 8.537 130,513 -1.02(-10.66%)
Dec 18, 2008 9.563 9.797 9.398 9.556 72,987 -0.04(-0.43%)
Dec 17, 2008 9.625 9.639 9.488 9.598 53,744 -0.01(-0.14%)
Dec 16, 2008 9.061 9.611 9.061 9.611 65,558 +0.69(+7.72%)
Dec 15, 2008 9.074 9.116 8.909 8.923 30,852 -0.09(-0.99%)
Dec 12, 2008 8.248 9.054 8.248 9.012 0 +0.55(+6.51%)
Dec 11, 2008 8.806 8.951 8.179 8.462 32,389 -0.50(-5.53%)
Dec 10, 2008 8.744 8.957 8.613 8.957 43,379 +0.36(+4.25%)
Dec 09, 2008 8.579 8.930 8.234 8.592 98,323 +0.00(+0.00%)
Dec 08, 2008 8.290 8.951 8.124 8.592 67,734 +0.54(+6.67%)
Dec 05, 2008 6.933 8.055 6.933 8.055 0 +1.00(+14.15%)
Dec 04, 2008 7.801 7.849 6.910 7.057 50,903 -0.86(-10.87%)
Dec 03, 2008 7.498 7.918 6.871 7.918 91,656 +0.83(+11.76%)
Dec 02, 2008 6.651 7.229 6.623 7.085 49,070 +0.56(+8.54%)
Dec 01, 2008 7.635 7.759 6.451 6.527 89,306 -1.36(-17.28%)
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%)
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.