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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2013 10.10 10.18 10.07 10.08 8,068 -0.02(-0.23%)
Feb 27, 2013 10.21 10.21 10.08 10.10 6,142 -0.08(-0.77%)
Feb 26, 2013 10.07 10.29 10.02 10.18 5,055 +0.16(+1.57%)
Feb 25, 2013 10.57 10.57 10.01 10.03 16,157 -0.52(-4.93%)
Feb 22, 2013 10.30 10.55 10.30 10.55 9,592 +0.28(+2.76%)
Feb 21, 2013 10.46 10.46 10.24 10.26 14,986 -0.13(-1.29%)
Feb 20, 2013 10.63 10.70 10.40 10.40 28,186 -0.25(-2.37%)
Feb 19, 2013 10.55 10.68 10.51 10.65 8,511 +0.17(+1.65%)
Feb 15, 2013 10.57 10.57 10.42 10.48 23,685 -0.06(-0.52%)
Feb 14, 2013 10.61 10.62 10.53 10.53 8,621 -0.09(-0.82%)
Feb 13, 2013 10.55 10.62 10.52 10.62 14,903 +0.11(+1.05%)
Feb 12, 2013 10.55 10.55 10.41 10.51 80,342 -0.01(-0.08%)
Feb 11, 2013 10.40 10.52 10.37 10.51 9,164 +0.09(+0.83%)
Feb 08, 2013 10.14 10.48 10.14 10.43 9,654 +0.32(+3.20%)
Feb 07, 2013 10.09 10.16 9.936 10.10 8,872 -0.02(-0.23%)
Feb 06, 2013 10.09 10.16 10.04 10.13 8,618 +0.06(+0.55%)
Feb 04, 2013 10.09 10.18 10.04 10.07 15,152 -0.05(-0.47%)
Feb 01, 2013 10.23 10.23 10.09 10.12 23,420 -0.07(-0.70%)
Jan 31, 2013 10.25 10.25 10.10 10.19 13,595 -0.04(-0.38%)
Jan 30, 2013 10.32 10.32 10.20 10.23 84,561 -0.13(-1.22%)
Jan 29, 2013 10.26 10.36 10.25 10.36 27,694 +0.09(+0.92%)
Jan 28, 2013 10.20 10.31 10.17 10.26 41,316 +0.10(+1.01%)
Jan 25, 2013 10.24 10.27 10.13 10.16 38,064 -0.08(-0.77%)
Jan 24, 2013 10.39 10.39 10.06 10.24 17,713 -0.17(-1.59%)
Jan 23, 2013 10.44 10.52 10.33 10.40 25,643 +0.10(+0.99%)
Jan 22, 2013 10.04 10.31 10.04 10.30 15,250 +0.28(+2.75%)
Jan 18, 2013 9.782 10.05 9.782 10.03 15,446 +0.23(+2.33%)
Jan 17, 2013 9.727 9.829 9.727 9.798 11,927 +0.12(+1.22%)
Jan 16, 2013 9.758 9.790 9.680 9.680 20,335 -0.10(-1.05%)
Jan 15, 2013 9.947 9.971 9.758 9.782 34,216 -0.16(-1.58%)
Jan 14, 2013 9.845 9.962 9.806 9.940 11,780 +0.08(+0.80%)
Jan 11, 2013 9.892 9.892 9.806 9.861 7,214 -0.01(-0.08%)
Jan 10, 2013 9.829 9.916 9.735 9.869 28,165 +0.06(+0.64%)
Jan 09, 2013 9.735 10.00 9.735 9.806 40,627 +0.06(+0.57%)
Jan 08, 2013 9.790 9.845 9.672 9.751 44,188 +0.00(+0.00%)
Jan 07, 2013 9.530 9.814 9.530 9.751 39,184 +0.07(+0.73%)
Jan 04, 2013 9.624 9.727 9.483 9.680 19,809 +0.06(+0.66%)
Jan 03, 2013 9.617 9.672 9.498 9.617 52,915 +0.04(+0.41%)
Jan 02, 2013 9.199 9.609 9.018 9.577 50,083 +0.56(+6.20%)
Dec 31, 2012 9.152 9.191 8.980 9.018 35,269 -0.16(-1.72%)
Dec 28, 2012 8.679 9.278 8.679 9.176 45,314 +0.44(+5.05%)
Dec 27, 2012 8.656 8.782 8.522 8.734 15,912 +0.11(+1.28%)
Dec 26, 2012 8.553 8.679 8.507 8.624 39,965 +0.03(+0.37%)
Dec 24, 2012 8.947 8.947 8.538 8.593 27,152 -0.39(-4.38%)
Dec 21, 2012 9.176 9.176 8.924 8.987 170,056 -0.28(-2.98%)
Dec 20, 2012 9.278 9.365 9.191 9.262 22,850 +0.02(+0.17%)
Dec 19, 2012 9.176 9.412 9.073 9.246 48,784 +0.10(+1.12%)
Dec 18, 2012 9.120 9.278 9.081 9.144 32,249 +0.02(+0.26%)
Dec 17, 2012 8.861 9.168 8.861 9.120 65,636 +0.32(+3.58%)
Dec 14, 2012 8.813 8.924 8.766 8.805 24,112 +0.04(+0.45%)
Dec 13, 2012 8.648 8.963 8.640 8.766 26,089 +0.10(+1.18%)
Dec 12, 2012 8.278 8.734 8.270 8.664 46,161 +0.38(+4.56%)
Dec 11, 2012 8.309 8.356 8.230 8.286 23,755 +0.07(+0.86%)
Dec 10, 2012 8.238 8.238 8.167 8.215 23,649 +0.00(+0.00%)
Dec 07, 2012 8.309 8.309 8.191 8.215 14,619 -0.08(-0.95%)
Dec 06, 2012 8.309 8.325 8.238 8.293 11,022 +0.01(+0.10%)
Dec 05, 2012 8.262 8.309 8.216 8.286 19,724 +0.07(+0.81%)
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.