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

NL Industries (NY: NL )

8.490 -0.120 (-1.39%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Jan 29, 2010 4.696 4.696 4.647 4.668 28,374 +0.01(+0.15%)
Jan 28, 2010 4.826 4.826 4.661 4.661 25,334 -0.17(-3.56%)
Jan 27, 2010 4.820 4.875 4.716 4.833 43,347 +0.00(+0.00%)
Jan 26, 2010 4.916 4.957 4.820 4.833 21,745 -0.09(-1.82%)
Jan 25, 2010 4.875 4.964 4.875 4.923 43,394 +0.09(+1.85%)
Jan 22, 2010 4.909 4.971 4.833 4.833 45,230 -0.07(-1.40%)
Jan 21, 2010 5.040 5.102 4.902 4.902 77,645 -0.14(-2.73%)
Jan 20, 2010 5.095 5.164 4.957 5.040 44,211 -0.08(-1.48%)
Jan 19, 2010 5.033 5.122 4.971 5.116 24,859 +0.10(+2.06%)
Jan 15, 2010 5.109 5.012 5.012 5.012 67,973 -0.06(-1.09%)
Jan 14, 2010 5.040 5.122 4.937 5.067 28,300 +0.02(+0.41%)
Jan 13, 2010 5.060 5.130 5.033 5.047 42,162 -0.01(-0.14%)
Jan 12, 2010 4.930 5.191 4.930 5.054 57,247 +0.10(+1.94%)
Jan 11, 2010 5.040 5.129 4.950 4.957 36,747 -0.07(-1.37%)
Jan 08, 2010 5.054 5.129 4.943 5.026 49,972 -0.03(-0.68%)
Jan 07, 2010 4.875 5.081 4.875 5.060 104,869 +0.16(+3.23%)
Jan 06, 2010 4.950 5.109 4.895 4.902 49,328 -0.07(-1.39%)
Jan 05, 2010 5.040 5.040 4.957 4.971 24,633 -0.08(-1.64%)
Jan 04, 2010 4.840 5.088 4.840 5.054 54,243 +0.28(+5.76%)
Dec 31, 2009 4.861 4.778 4.778 4.778 26,288 -0.08(-1.70%)
Dec 30, 2009 4.854 4.875 4.820 4.861 32,091 +0.00(+0.00%)
Dec 29, 2009 4.881 4.881 4.840 4.861 21,503 +0.00(+0.00%)
Dec 28, 2009 4.854 4.881 4.854 4.861 29,951 -0.02(-0.42%)
Dec 24, 2009 4.875 4.888 4.852 4.881 12,758 +0.01(+0.28%)
Dec 23, 2009 4.840 4.888 4.785 4.868 19,442 +0.03(+0.71%)
Dec 22, 2009 4.820 4.868 4.778 4.833 18,028 +0.01(+0.14%)
Dec 21, 2009 4.847 4.888 4.709 4.826 41,317 -0.01(-0.14%)
Dec 18, 2009 4.668 4.881 4.668 4.833 148,230 +0.22(+4.78%)
Dec 17, 2009 4.661 4.709 4.606 4.613 28,438 -0.07(-1.47%)
Dec 16, 2009 4.764 4.764 4.620 4.682 23,391 -0.03(-0.58%)
Dec 15, 2009 4.751 4.819 4.696 4.709 81,494 -0.04(-0.87%)
Dec 14, 2009 4.702 4.751 4.613 4.751 68,904 +0.04(+0.88%)
Dec 11, 2009 4.723 4.723 4.613 4.709 40,984 +0.01(+0.29%)
Dec 10, 2009 4.792 4.854 4.668 4.696 29,853 -0.11(-2.29%)
Dec 09, 2009 4.764 4.875 4.579 4.806 38,808 +0.02(+0.43%)
Dec 08, 2009 4.868 4.875 4.785 4.785 25,584 -0.14(-2.80%)
Dec 07, 2009 4.847 5.019 4.806 4.923 69,482 +0.12(+2.44%)
Dec 04, 2009 4.820 4.820 4.682 4.806 53,301 +0.18(+3.87%)
Dec 03, 2009 4.730 4.799 4.613 4.627 51,670 -0.10(-2.04%)
Dec 02, 2009 4.744 4.806 4.606 4.723 65,397 -0.01(-0.15%)
Dec 01, 2009 4.751 4.820 4.661 4.730 40,470 +0.03(+0.73%)
Nov 30, 2009 4.572 4.736 4.572 4.696 48,772 +0.09(+1.94%)
Nov 27, 2009 4.613 4.702 4.606 4.606 23,036 -0.06(-1.18%)
Nov 25, 2009 4.696 4.739 4.641 4.661 14,669 -0.02(-0.44%)
Nov 24, 2009 4.751 4.751 4.654 4.682 31,588 -0.08(-1.73%)
Nov 23, 2009 4.737 4.868 4.730 4.764 31,376 +0.10(+2.22%)
Nov 20, 2009 4.689 4.792 4.627 4.661 28,467 -0.03(-0.59%)
Nov 19, 2009 4.820 4.820 4.682 4.689 29,784 -0.19(-3.95%)
Nov 18, 2009 4.992 5.025 4.751 4.881 40,319 -0.12(-2.48%)
Nov 17, 2009 4.978 5.054 4.930 5.005 16,355 +0.00(+0.00%)
Nov 16, 2009 4.930 5.122 4.895 5.005 42,089 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.758 4.881 15,413 +0.05(+1.00%)
Nov 12, 2009 4.868 4.902 4.799 4.833 39,034 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.744 4.875 50,707 +0.14(+2.91%)
Nov 10, 2009 4.668 4.744 4.613 4.737 50,367 +0.06(+1.18%)
Nov 09, 2009 4.620 4.709 4.551 4.682 95,582 +0.10(+2.10%)
Nov 06, 2009 4.661 4.682 4.510 4.585 122,223 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,414 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.255 4.296 79,112 -0.14(-3.11%)
Nov 03, 2009 4.172 4.572 4.104 4.434 79,007 +0.22(+5.23%)
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.