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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.998 10.03 9.754 9.810 14,666 -0.24(-2.36%)
Apr 27, 2012 10.03 10.09 9.831 10.05 32,212 +0.01(+0.07%)
Apr 26, 2012 9.448 10.20 9.448 10.04 31,514 +0.61(+6.51%)
Apr 25, 2012 9.510 9.615 9.413 9.427 22,385 +0.03(+0.37%)
Apr 24, 2012 9.225 9.420 9.120 9.392 10,633 +0.15(+1.66%)
Apr 23, 2012 9.531 9.549 9.190 9.238 34,559 -0.55(-5.63%)
Apr 20, 2012 9.601 9.884 9.496 9.789 43,577 +0.38(+4.00%)
Apr 19, 2012 9.838 9.838 9.399 9.413 33,844 -0.45(-4.59%)
Apr 18, 2012 10.19 10.19 9.754 9.866 32,644 -0.47(-4.59%)
Apr 17, 2012 9.775 10.39 9.692 10.34 81,691 +0.71(+7.39%)
Apr 16, 2012 9.699 9.775 9.211 9.629 106,267 -0.03(-0.36%)
Apr 13, 2012 10.21 10.29 9.496 9.664 34,275 -0.61(-5.97%)
Apr 12, 2012 10.35 10.39 10.03 10.28 52,058 -0.12(-1.14%)
Apr 11, 2012 10.37 10.40 10.23 10.40 35,304 +0.13(+1.29%)
Apr 10, 2012 10.22 10.38 9.971 10.26 53,868 +0.03(+0.27%)
Apr 09, 2012 10.01 10.24 9.740 10.24 50,200 +0.06(+0.55%)
Apr 05, 2012 9.984 10.22 9.964 10.18 17,060 +0.12(+1.18%)
Apr 04, 2012 10.13 10.26 9.901 10.06 34,409 -0.17(-1.70%)
Apr 03, 2012 10.47 10.49 10.20 10.24 40,806 -0.22(-2.13%)
Apr 02, 2012 10.40 10.57 10.33 10.46 34,263 +0.07(+0.67%)
Mar 30, 2012 10.59 10.59 10.37 10.39 14,966 -0.08(-0.73%)
Mar 29, 2012 10.37 10.54 10.32 10.47 6,841 -0.02(-0.20%)
Mar 28, 2012 10.64 10.64 10.42 10.49 10,454 -0.08(-0.79%)
Mar 27, 2012 10.77 10.88 10.55 10.57 18,185 -0.24(-2.19%)
Mar 26, 2012 10.44 10.86 10.38 10.81 21,140 +0.49(+4.80%)
Mar 23, 2012 9.929 10.32 9.908 10.31 13,511 +0.33(+3.28%)
Mar 22, 2012 10.03 10.07 9.817 9.984 7,470 -0.11(-1.11%)
Mar 21, 2012 10.09 10.30 9.955 10.10 23,845 +0.08(+0.77%)
Mar 20, 2012 10.05 10.17 9.937 10.02 12,198 -0.16(-1.57%)
Mar 19, 2012 9.915 10.24 9.915 10.18 15,792 +0.20(+1.96%)
Mar 16, 2012 9.894 10.03 9.747 9.984 28,922 +0.13(+1.34%)
Mar 15, 2012 9.845 9.873 9.758 9.852 14,752 +0.04(+0.43%)
Mar 14, 2012 9.964 9.964 9.803 9.810 20,170 -0.20(-1.95%)
Mar 13, 2012 9.887 10.02 9.852 10.01 9,534 +0.17(+1.77%)
Mar 12, 2012 9.908 9.908 9.727 9.831 12,941 -0.14(-1.40%)
Mar 09, 2012 9.859 10.18 9.859 9.971 27,743 +0.11(+1.13%)
Mar 08, 2012 10.04 10.04 9.789 9.859 6,994 -0.14(-1.39%)
Mar 07, 2012 9.929 10.05 9.831 9.998 7,876 +0.15(+1.56%)
Mar 06, 2012 9.831 9.978 9.796 9.845 21,570 +0.01(+0.11%)
Mar 05, 2012 9.600 9.848 9.548 9.835 14,456 +0.20(+2.08%)
Mar 02, 2012 10.21 10.23 9.441 9.634 41,952 -0.57(-5.56%)
Mar 01, 2012 10.34 10.37 10.19 10.20 16,095 -0.03(-0.27%)
Feb 29, 2012 10.52 10.57 10.22 10.23 17,750 -0.24(-2.31%)
Feb 28, 2012 10.48 10.49 10.45 10.47 2,824 -0.03(-0.33%)
Feb 27, 2012 10.41 10.53 10.24 10.51 6,298 +0.03(+0.33%)
Feb 24, 2012 10.75 10.75 10.46 10.47 13,009 -0.29(-2.70%)
Feb 23, 2012 10.45 10.76 10.37 10.76 10,009 +0.27(+2.57%)
Feb 22, 2012 10.53 10.58 10.38 10.49 43,693 -0.04(-0.39%)
Feb 21, 2012 10.80 10.86 10.46 10.53 11,618 -0.24(-2.25%)
Feb 17, 2012 11.00 11.00 10.75 10.77 10,073 -0.15(-1.39%)
Feb 16, 2012 10.63 11.14 10.59 10.93 25,188 +0.30(+2.80%)
Feb 15, 2012 10.71 10.90 10.61 10.63 24,564 -0.15(-1.41%)
Feb 14, 2012 10.82 10.83 10.71 10.78 21,323 -0.10(-0.95%)
Feb 13, 2012 10.37 11.06 10.37 10.89 31,920 +0.68(+6.64%)
Feb 10, 2012 10.30 10.42 10.21 10.21 15,664 -0.26(-2.44%)
Feb 09, 2012 10.51 10.56 10.35 10.46 16,372 -0.05(-0.46%)
Feb 08, 2012 10.53 10.59 10.23 10.51 20,106 +0.04(+0.40%)
Feb 07, 2012 10.42 10.53 10.30 10.47 23,243 +0.10(+1.00%)
Feb 06, 2012 10.27 10.37 10.19 10.37 12,906 +0.10(+0.94%)
Feb 03, 2012 9.994 10.30 9.745 10.27 68,766 +0.46(+4.72%)
Feb 02, 2012 9.848 9.883 9.710 9.807 44,064 +0.01(+0.14%)
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.