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

NL Industries (NY: NL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2010 8.632 8.769 8.480 8.495 55,810 -0.27(-3.13%)
Nov 29, 2010 8.553 8.791 8.394 8.769 18,838 +0.14(+1.59%)
Nov 26, 2010 8.480 8.632 8.480 8.632 2,513 -0.05(-0.58%)
Nov 24, 2010 8.675 8.683 8.683 8.683 22,344 +0.06(+0.67%)
Nov 23, 2010 8.524 8.668 8.524 8.625 14,942 -0.02(-0.25%)
Nov 22, 2010 8.654 8.661 8.466 8.647 25,804 +0.07(+0.84%)
Nov 19, 2010 8.401 8.589 8.379 8.574 31,038 +0.18(+2.15%)
Nov 18, 2010 8.025 8.453 7.996 8.394 24,965 +0.51(+6.41%)
Nov 17, 2010 7.592 7.946 7.527 7.888 25,247 +0.30(+3.90%)
Nov 16, 2010 7.592 7.635 7.281 7.592 88,466 -0.14(-1.87%)
Nov 15, 2010 7.736 7.982 7.621 7.736 35,978 +0.01(+0.19%)
Nov 12, 2010 7.845 7.989 7.722 7.722 51,197 -0.22(-2.82%)
Nov 11, 2010 7.874 7.975 7.866 7.946 40,858 +0.01(+0.09%)
Nov 10, 2010 8.199 8.199 7.801 7.939 54,876 -0.18(-2.22%)
Nov 09, 2010 8.459 8.480 8.076 8.119 53,844 -0.35(-4.10%)
Nov 08, 2010 8.387 8.509 8.387 8.466 11,102 +0.00(+0.00%)
Nov 05, 2010 8.553 8.661 8.343 8.466 68,909 -0.03(-0.34%)
Nov 04, 2010 8.610 8.639 8.473 8.495 71,268 +0.06(+0.68%)
Nov 03, 2010 8.314 8.466 8.307 8.437 22,745 +0.12(+1.39%)
Nov 02, 2010 8.365 8.387 8.061 8.322 34,458 +0.08(+0.96%)
Nov 01, 2010 8.365 8.365 8.184 8.242 24,350 -0.06(-0.70%)
Oct 29, 2010 8.257 8.365 8.199 8.300 19,008 +0.04(+0.52%)
Oct 28, 2010 7.946 8.394 7.946 8.257 53,123 +0.35(+4.48%)
Oct 27, 2010 7.679 7.910 7.527 7.903 39,153 +0.25(+3.21%)
Oct 25, 2010 7.801 7.801 7.585 7.657 28,805 -0.09(-1.12%)
Oct 22, 2010 7.643 7.852 7.541 7.744 24,278 +0.09(+1.23%)
Oct 21, 2010 7.744 7.758 7.361 7.650 31,531 -0.03(-0.38%)
Oct 20, 2010 7.382 7.780 7.310 7.679 36,194 +0.31(+4.22%)
Oct 19, 2010 7.664 7.823 7.209 7.368 50,652 -0.44(-5.64%)
Oct 18, 2010 7.693 7.910 7.664 7.809 50,220 +0.14(+1.79%)
Oct 15, 2010 7.549 7.736 7.498 7.671 51,213 +0.18(+2.41%)
Oct 14, 2010 7.491 7.520 7.289 7.491 28,930 +0.01(+0.19%)
Oct 13, 2010 7.397 7.549 7.368 7.476 42,692 +0.14(+1.97%)
Oct 12, 2010 7.346 7.440 7.043 7.332 99,170 -0.18(-2.40%)
Oct 11, 2010 6.985 7.556 6.985 7.513 64,969 +0.48(+6.89%)
Oct 08, 2010 7.029 7.065 6.675 7.029 45,473 +0.33(+4.85%)
Oct 07, 2010 6.573 6.754 6.458 6.703 186 +0.20(+3.00%)
Oct 06, 2010 6.581 6.581 6.321 6.508 82,103 -0.05(-0.77%)
Oct 05, 2010 6.256 6.646 6.191 6.559 65,531 +0.39(+6.32%)
Oct 04, 2010 6.465 6.545 6.169 6.169 57,995 -0.35(-5.32%)
Oct 01, 2010 6.516 6.624 6.263 6.516 66,333 -0.05(-0.70%)
Sep 30, 2010 6.561 6.667 6.501 6.561 64,177 +0.00(+0.04%)
Sep 29, 2010 6.126 6.602 6.061 6.559 73,825 +0.43(+7.08%)
Sep 28, 2010 5.880 6.147 5.844 6.126 70,995 +0.30(+5.08%)
Sep 27, 2010 5.894 5.894 5.714 5.829 38,382 -0.04(-0.62%)
Sep 24, 2010 5.692 5.873 5.692 5.866 41,966 +0.25(+4.37%)
Sep 23, 2010 5.678 5.873 5.610 5.620 239 -0.01(-0.26%)
Sep 22, 2010 5.707 5.801 5.620 5.634 39,869 -0.10(-1.76%)
Sep 21, 2010 5.750 5.866 5.598 5.736 49,172 -0.04(-0.63%)
Sep 20, 2010 5.642 5.779 5.533 5.772 83,399 +0.13(+2.30%)
Sep 17, 2010 5.642 5.851 5.642 5.642 73,131 -0.25(-4.17%)
Sep 15, 2010 5.873 5.909 5.728 5.887 26,571 +0.00(+0.00%)
Sep 14, 2010 5.808 5.923 5.801 5.887 47,757 +0.08(+1.37%)
Sep 13, 2010 5.808 5.858 5.757 5.808 57,435 +0.08(+1.39%)
Sep 10, 2010 5.663 5.851 5.663 5.728 23,956 +0.07(+1.15%)
Sep 09, 2010 5.772 5.772 5.663 5.663 36,500 -0.09(-1.63%)
Sep 08, 2010 5.815 5.815 5.670 5.757 34,174 +0.00(+0.06%)
Sep 07, 2010 5.668 6.074 5.611 5.754 300 +0.09(+1.63%)
Sep 03, 2010 5.654 5.793 5.455 5.661 67,021 +0.06(+1.02%)
Sep 02, 2010 5.711 5.846 5.569 5.604 150 -0.17(-2.96%)
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.