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

NL Industries (NY: NL )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2011 9.456 9.561 9.351 9.381 16,844 -0.29(-3.02%)
Sep 29, 2011 9.928 9.972 9.553 9.673 27,544 -0.05(-0.54%)
Sep 28, 2011 9.860 10.00 9.725 9.725 39,251 -0.13(-1.29%)
Sep 27, 2011 9.276 10.03 9.059 9.853 77,159 +0.64(+6.99%)
Sep 26, 2011 9.493 9.561 9.059 9.209 88,984 -0.14(-1.52%)
Sep 23, 2011 9.119 9.448 9.097 9.351 93,939 +0.45(+5.05%)
Sep 22, 2011 9.119 9.186 8.722 8.902 90,322 -0.36(-3.88%)
Sep 21, 2011 9.538 9.733 9.171 9.261 62,385 -0.33(-3.43%)
Sep 20, 2011 9.995 9.995 9.576 9.591 23,124 -0.34(-3.39%)
Sep 19, 2011 9.463 9.950 9.089 9.928 139,198 +0.30(+3.11%)
Sep 16, 2011 9.958 10.03 9.501 9.628 57,491 -0.29(-2.94%)
Sep 15, 2011 10.36 10.38 9.778 9.920 62,916 -0.31(-3.00%)
Sep 14, 2011 10.00 10.41 9.853 10.23 43,621 +0.33(+3.33%)
Sep 13, 2011 10.05 10.05 9.763 9.898 17,709 -0.04(-0.45%)
Sep 12, 2011 9.561 10.00 9.508 9.943 19,373 +0.24(+2.47%)
Sep 09, 2011 9.965 9.965 9.516 9.703 53,539 -0.39(-3.86%)
Sep 08, 2011 10.00 10.37 10.00 10.09 36,200 -0.02(-0.22%)
Sep 07, 2011 10.20 10.20 9.943 10.11 27,416 +0.00(+0.04%)
Sep 06, 2011 9.710 10.16 9.703 10.11 31,575 +0.20(+2.02%)
Sep 02, 2011 10.19 10.55 9.844 9.911 50,726 -0.53(-5.05%)
Sep 01, 2011 11.18 11.28 10.39 10.44 37,770 -0.76(-6.82%)
Aug 31, 2011 10.62 11.22 10.49 11.20 67,419 +0.70(+6.64%)
Aug 30, 2011 10.39 10.60 10.02 10.50 30,170 +0.07(+0.64%)
Aug 29, 2011 10.14 10.50 10.03 10.44 50,334 +0.44(+4.38%)
Aug 26, 2011 9.421 10.07 9.421 10.000 26,935 +0.53(+5.56%)
Aug 25, 2011 10.04 10.04 9.399 9.473 76,344 -0.46(-4.63%)
Aug 24, 2011 9.903 10.05 9.785 9.933 34,156 -0.01(-0.15%)
Aug 23, 2011 9.443 10.06 9.421 9.948 53,821 +0.63(+6.77%)
Aug 22, 2011 9.362 9.621 9.080 9.317 60,571 +0.00(+0.00%)
Aug 19, 2011 9.169 9.584 9.169 9.317 38,348 -0.05(-0.55%)
Aug 18, 2011 9.310 9.710 9.221 9.369 122,267 -0.35(-3.59%)
Aug 17, 2011 9.799 9.970 9.614 9.718 59,901 +0.02(+0.23%)
Aug 16, 2011 9.725 9.992 9.636 9.696 45,991 -0.21(-2.10%)
Aug 15, 2011 10.11 10.11 9.710 9.903 38,489 -0.07(-0.74%)
Aug 12, 2011 9.525 10.21 9.495 9.977 90,325 +0.50(+5.24%)
Aug 11, 2011 8.983 10.12 8.983 9.480 92,740 +0.62(+7.04%)
Aug 10, 2011 9.265 9.325 8.620 8.857 144,350 -0.60(-6.35%)
Aug 09, 2011 10.31 9.792 9.161 9.458 164,608 -0.01(-0.16%)
Aug 08, 2011 10.31 10.42 8.954 9.473 133,508 -1.53(-13.89%)
Aug 05, 2011 11.55 11.62 10.59 11.00 85,607 -0.39(-3.45%)
Aug 04, 2011 11.82 12.02 11.30 11.39 127,138 -0.78(-6.40%)
Aug 03, 2011 12.65 12.65 11.42 12.17 91,011 -0.52(-4.09%)
Aug 02, 2011 13.57 13.64 12.63 12.69 32,877 -0.90(-6.66%)
Aug 01, 2011 13.56 14.25 13.35 13.60 80,543 +0.24(+1.83%)
Jul 29, 2011 12.98 13.38 12.92 13.35 41,336 +0.15(+1.12%)
Jul 28, 2011 13.09 13.38 12.58 13.20 58,928 +0.19(+1.48%)
Jul 27, 2011 13.23 13.23 12.66 13.01 78,467 -0.30(-2.23%)
Jul 26, 2011 13.73 13.73 13.08 13.31 43,049 -0.40(-2.92%)
Jul 25, 2011 14.01 14.03 13.69 13.71 32,850 -0.45(-3.20%)
Jul 22, 2011 14.15 14.35 14.07 14.16 52,415 -0.13(-0.93%)
Jul 21, 2011 14.39 14.53 14.20 14.29 32,441 +0.04(+0.31%)
Jul 20, 2011 14.52 14.52 14.15 14.25 17,540 -0.20(-1.39%)
Jul 19, 2011 14.16 14.65 14.04 14.45 151,074 +0.47(+3.40%)
Jul 18, 2011 14.27 14.27 13.87 13.98 60,862 -0.30(-2.13%)
Jul 15, 2011 14.03 14.31 13.95 14.28 27,672 +0.40(+2.89%)
Jul 14, 2011 14.28 14.28 13.80 13.88 26,704 -0.36(-2.55%)
Jul 13, 2011 14.05 14.27 14.02 14.24 51,926 +0.31(+2.24%)
Jul 12, 2011 14.03 14.38 13.89 13.93 45,627 -0.13(-0.90%)
Jul 11, 2011 13.73 14.15 13.66 14.06 32,044 +0.13(+0.96%)
Jul 08, 2011 14.09 14.20 13.86 13.92 67,240 -0.45(-3.10%)
Jul 07, 2011 14.21 14.61 14.03 14.37 70,889 +0.27(+1.95%)
Jul 06, 2011 13.66 14.09 13.65 14.09 48,792 +0.48(+3.54%)
Jul 05, 2011 14.17 14.27 13.52 13.61 102,828 -0.53(-3.73%)
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.