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 (%)
May 31, 2013 9.336 9.463 9.217 9.288 17,057 -0.14(-1.52%)
May 30, 2013 9.439 9.511 9.320 9.431 9,283 +0.00(+0.00%)
May 29, 2013 9.526 9.526 9.423 9.431 10,586 -0.09(-0.92%)
May 28, 2013 9.431 9.566 9.336 9.519 25,592 +0.21(+2.22%)
May 24, 2013 9.280 9.320 9.169 9.312 6,159 +0.05(+0.52%)
May 23, 2013 9.137 9.296 9.129 9.264 7,181 +0.03(+0.34%)
May 22, 2013 9.344 9.463 9.216 9.232 19,885 -0.14(-1.44%)
May 21, 2013 9.447 9.519 9.328 9.367 6,783 -0.04(-0.42%)
May 20, 2013 9.383 9.821 9.224 9.407 63,126 -0.02(-0.25%)
May 17, 2013 9.415 9.471 9.344 9.431 11,690 +0.05(+0.51%)
May 16, 2013 9.310 9.399 9.288 9.383 21,253 -0.06(-0.67%)
May 15, 2013 9.399 9.463 9.229 9.447 14,147 +0.13(+1.37%)
May 13, 2013 9.137 9.431 9.130 9.320 19,593 +0.14(+1.56%)
May 10, 2013 9.185 9.208 9.065 9.177 6,632 +0.02(+0.17%)
May 09, 2013 9.352 9.367 9.129 9.161 8,342 -0.23(-2.46%)
May 08, 2013 9.200 9.479 9.200 9.391 15,804 +0.19(+2.07%)
May 07, 2013 9.002 9.217 9.002 9.200 10,150 +0.17(+1.85%)
May 06, 2013 9.073 9.232 8.922 9.033 12,782 -0.04(-0.44%)
May 03, 2013 8.763 9.137 8.755 9.073 22,539 +0.47(+5.45%)
May 02, 2013 8.509 8.715 8.429 8.604 19,635 +0.14(+1.69%)
May 01, 2013 8.906 8.910 8.397 8.461 40,249 -0.50(-5.59%)
Apr 30, 2013 8.906 9.018 8.787 8.962 16,218 +0.00(+0.00%)
Apr 29, 2013 8.890 9.033 8.882 8.962 11,712 +0.06(+0.71%)
Apr 26, 2013 9.145 9.137 8.874 8.898 15,954 -0.24(-2.61%)
Apr 25, 2013 9.057 9.224 9.033 9.137 9,802 +0.06(+0.61%)
Apr 24, 2013 8.699 9.129 8.699 9.081 18,913 +0.36(+4.10%)
Apr 23, 2013 8.365 8.755 8.365 8.723 12,071 +0.45(+5.48%)
Apr 22, 2013 8.429 8.596 8.143 8.270 86,505 -0.06(-0.76%)
Apr 19, 2013 8.485 9.089 8.334 8.334 87,168 -0.14(-1.69%)
Apr 18, 2013 8.835 8.866 8.477 8.477 26,115 -0.28(-3.18%)
Apr 17, 2013 8.890 8.970 8.747 8.755 30,955 -0.19(-2.13%)
Apr 16, 2013 8.898 9.240 8.898 8.946 31,369 +0.07(+0.81%)
Apr 15, 2013 9.900 9.900 8.843 8.874 35,145 -1.07(-10.79%)
Apr 12, 2013 10.05 10.11 9.837 9.948 13,355 -0.10(-1.03%)
Apr 11, 2013 9.693 10.14 9.644 10.05 14,029 +0.47(+4.90%)
Apr 10, 2013 9.049 9.646 9.049 9.582 21,300 +0.58(+6.45%)
Apr 09, 2013 8.994 9.113 8.962 9.002 13,913 -0.01(-0.09%)
Apr 08, 2013 8.954 9.041 8.883 9.010 17,533 +0.06(+0.62%)
Apr 05, 2013 9.002 9.137 8.923 8.954 22,306 -0.21(-2.26%)
Apr 04, 2013 9.352 9.359 9.161 9.161 32,025 -0.16(-1.71%)
Apr 03, 2013 9.511 9.511 9.320 9.320 16,443 -0.14(-1.51%)
Apr 02, 2013 9.773 9.773 9.359 9.463 32,990 -0.21(-2.14%)
Apr 01, 2013 9.892 9.900 9.614 9.670 24,715 -0.21(-2.17%)
Mar 28, 2013 9.892 9.972 9.797 9.884 18,762 +0.02(+0.16%)
Mar 27, 2013 9.964 9.965 9.797 9.868 4,674 -0.14(-1.43%)
Mar 26, 2013 10.04 10.06 9.876 10.01 11,216 +0.00(+0.00%)
Mar 25, 2013 10.02 10.08 9.876 10.01 6,922 -0.01(-0.08%)
Mar 22, 2013 10.05 10.11 9.949 10.02 7,237 +0.02(+0.16%)
Mar 21, 2013 10.04 10.04 9.916 10.00 4,698 -0.15(-1.49%)
Mar 20, 2013 10.05 10.15 9.900 10.15 8,294 +0.21(+2.08%)
Mar 19, 2013 10.08 10.10 9.797 9.948 27,204 -0.16(-1.57%)
Mar 18, 2013 10.14 10.18 10.01 10.11 6,697 -0.09(-0.86%)
Mar 15, 2013 10.30 10.30 10.15 10.19 23,347 -0.06(-0.62%)
Mar 14, 2013 10.26 10.31 10.20 10.26 11,204 -0.01(-0.08%)
Mar 13, 2013 10.26 10.27 10.23 10.27 1,753 +0.01(+0.08%)
Mar 12, 2013 10.26 10.30 10.19 10.26 11,251 +0.01(+0.08%)
Mar 11, 2013 10.14 10.32 10.09 10.25 12,388 +0.05(+0.47%)
Mar 08, 2013 10.35 10.35 10.17 10.20 76,941 -0.05(-0.47%)
Mar 07, 2013 10.21 10.28 10.19 10.25 6,530 +0.06(+0.58%)
Mar 06, 2013 10.23 10.23 10.09 10.19 11,068 +0.05(+0.47%)
Mar 05, 2013 10.08 10.21 10.08 10.14 7,656 +0.09(+0.86%)
Mar 04, 2013 10.10 10.13 10.01 10.06 3,815 -0.03(-0.31%)
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.