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

NL Industries (NY: NL )

7.900 -0.090 (-1.13%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 25, 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, 2014 8.361 8.426 8.155 8.245 37,200 -0.12(-1.47%)
Apr 29, 2014 8.484 8.484 8.361 8.369 7,972 -0.09(-1.07%)
Apr 28, 2014 8.484 8.517 8.352 8.459 25,575 +0.06(+0.68%)
Apr 25, 2014 8.459 8.576 8.385 8.402 17,906 -0.12(-1.45%)
Apr 24, 2014 8.550 8.558 8.466 8.525 8,929 +0.00(+0.00%)
Apr 23, 2014 8.558 8.607 8.435 8.525 22,192 -0.05(-0.58%)
Apr 22, 2014 8.476 8.657 8.476 8.574 14,519 +0.12(+1.36%)
Apr 21, 2014 8.444 8.509 8.402 8.459 11,401 +0.02(+0.19%)
Apr 17, 2014 8.467 8.443 8.443 8.443 8,636 -0.06(-0.68%)
Apr 16, 2014 8.583 8.632 8.430 8.500 60,025 -0.07(-0.77%)
Apr 15, 2014 8.550 8.694 8.443 8.566 14,869 +0.02(+0.29%)
Apr 14, 2014 8.689 8.689 8.467 8.541 9,130 -0.02(-0.19%)
Apr 11, 2014 8.550 8.665 8.467 8.558 17,494 -0.03(-0.38%)
Apr 10, 2014 8.829 8.879 8.574 8.591 27,422 -0.28(-3.15%)
Apr 09, 2014 8.706 8.895 8.632 8.870 20,597 +0.16(+1.79%)
Apr 08, 2014 8.476 8.739 8.476 8.714 21,944 +0.21(+2.42%)
Apr 07, 2014 8.796 8.796 8.426 8.509 38,426 -0.31(-3.54%)
Apr 04, 2014 9.043 9.125 8.714 8.821 38,352 -0.12(-1.29%)
Apr 03, 2014 9.068 9.133 8.887 8.936 29,415 -0.05(-0.55%)
Apr 02, 2014 9.002 9.002 8.969 8.985 31,224 -0.04(-0.46%)
Apr 01, 2014 8.944 9.092 8.887 9.026 20,564 +0.12(+1.29%)
Mar 31, 2014 8.944 9.092 8.887 8.911 26,696 +0.02(+0.28%)
Mar 28, 2014 8.870 8.952 8.837 8.887 17,769 -0.01(-0.09%)
Mar 27, 2014 9.002 9.043 8.805 8.895 30,192 -0.07(-0.73%)
Mar 26, 2014 9.248 9.248 8.961 8.961 18,163 -0.21(-2.24%)
Mar 25, 2014 9.240 9.248 9.125 9.166 16,587 -0.02(-0.18%)
Mar 24, 2014 9.059 9.216 9.043 9.183 13,168 +0.07(+0.81%)
Mar 21, 2014 9.240 9.290 9.076 9.109 28,055 -0.07(-0.72%)
Mar 20, 2014 9.068 9.199 9.068 9.174 18,707 +0.12(+1.27%)
Mar 19, 2014 9.273 9.273 9.043 9.059 17,777 -0.19(-2.04%)
Mar 18, 2014 9.166 9.388 9.084 9.248 16,969 +0.11(+1.17%)
Mar 17, 2014 9.109 9.331 9.109 9.142 15,296 +0.10(+1.09%)
Mar 14, 2014 9.117 9.170 9.043 9.043 12,003 -0.07(-0.81%)
Mar 13, 2014 9.191 9.207 9.117 9.117 21,946 -0.15(-1.60%)
Mar 12, 2014 9.273 9.347 9.207 9.265 7,875 +0.08(+0.90%)
Mar 11, 2014 9.290 9.446 9.084 9.183 22,850 -0.10(-1.06%)
Mar 10, 2014 9.191 9.322 9.101 9.281 15,527 +0.12(+1.26%)
Mar 07, 2014 9.347 9.347 9.109 9.166 15,922 -0.09(-0.98%)
Mar 06, 2014 9.347 9.438 9.183 9.257 20,113 -0.10(-1.05%)
Mar 05, 2014 9.495 9.569 9.298 9.355 18,359 -0.11(-1.13%)
Mar 04, 2014 9.298 9.651 9.265 9.462 46,551 +0.23(+2.49%)
Mar 03, 2014 9.191 9.298 9.092 9.232 20,552 +0.00(+0.00%)
Feb 28, 2014 9.396 9.454 9.199 9.232 24,288 -0.12(-1.32%)
Feb 27, 2014 9.396 9.495 9.281 9.355 20,988 -0.12(-1.22%)
Feb 26, 2014 9.347 9.479 9.322 9.470 10,138 +0.15(+1.59%)
Feb 25, 2014 9.372 9.446 9.265 9.322 11,031 -0.04(-0.44%)
Feb 24, 2014 9.438 9.479 9.273 9.364 28,177 +0.03(+0.35%)
Feb 21, 2014 9.413 9.454 9.298 9.331 23,459 -0.03(-0.35%)
Feb 20, 2014 9.281 9.462 9.281 9.364 11,836 -0.02(-0.18%)
Feb 19, 2014 9.342 9.503 9.333 9.380 41,290 +0.02(+0.18%)
Feb 18, 2014 9.347 9.446 9.174 9.364 30,577 +0.06(+0.62%)
Feb 14, 2014 9.109 9.306 9.306 9.306 25,909 +0.21(+2.26%)
Feb 13, 2014 8.911 9.290 8.852 9.100 39,549 +0.14(+1.56%)
Feb 12, 2014 9.089 9.089 8.846 8.961 18,606 -0.07(-0.73%)
Feb 11, 2014 8.772 9.117 8.714 9.026 29,264 +0.22(+2.52%)
Feb 10, 2014 8.657 8.854 8.245 8.805 75,223 +0.16(+1.81%)
Feb 07, 2014 8.739 8.806 8.607 8.648 17,290 -0.11(-1.22%)
Feb 06, 2014 8.435 8.796 8.435 8.755 40,515 +0.32(+3.80%)
Feb 05, 2014 8.410 8.467 8.344 8.435 37,328 +0.02(+0.20%)
Feb 04, 2014 8.385 8.673 8.385 8.418 30,788 +0.04(+0.49%)
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.