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 (%)
Oct 31, 2012 7.970 7.990 7.861 7.915 9,143 -0.08(-0.97%)
Oct 26, 2012 8.156 7.993 7.993 7.993 14,904 -0.18(-2.19%)
Oct 25, 2012 8.172 8.234 8.149 8.172 8,738 +0.09(+1.06%)
Oct 24, 2012 8.110 8.125 7.994 8.086 9,897 -0.02(-0.19%)
Oct 23, 2012 8.110 8.180 7.954 8.102 51,548 -0.21(-2.53%)
Oct 19, 2012 8.405 8.409 8.258 8.312 18,459 -0.14(-1.66%)
Oct 18, 2012 8.545 8.561 8.405 8.452 29,314 -0.11(-1.27%)
Oct 17, 2012 8.553 8.592 8.530 8.561 20,871 +0.00(+0.00%)
Oct 16, 2012 8.740 8.740 8.460 8.561 33,734 -0.10(-1.17%)
Oct 15, 2012 8.668 8.701 8.654 8.662 14,439 +0.01(+0.09%)
Oct 12, 2012 8.670 8.725 8.654 8.654 18,291 -0.02(-0.18%)
Oct 11, 2012 8.725 8.725 8.662 8.670 18,384 +0.01(+0.09%)
Oct 10, 2012 8.748 8.748 8.662 8.662 14,542 -0.02(-0.27%)
Oct 09, 2012 8.756 8.830 8.686 8.686 7,448 -0.04(-0.45%)
Oct 08, 2012 8.841 8.841 8.686 8.725 14,296 -0.13(-1.49%)
Oct 05, 2012 9.059 9.083 8.841 8.857 22,745 -0.19(-2.07%)
Oct 04, 2012 9.012 9.044 8.958 9.044 15,088 +0.08(+0.87%)
Oct 03, 2012 8.989 9.005 8.857 8.966 8,225 +0.04(+0.44%)
Oct 02, 2012 8.818 8.935 8.757 8.927 15,736 +0.12(+1.41%)
Oct 01, 2012 8.974 8.989 8.654 8.802 19,971 -0.14(-1.57%)
Sep 28, 2012 8.974 9.067 8.935 8.942 10,108 -0.09(-0.95%)
Sep 27, 2012 9.028 9.090 8.989 9.028 21,728 +0.08(+0.87%)
Sep 26, 2012 9.012 9.028 8.858 8.950 22,341 -0.01(-0.09%)
Sep 25, 2012 9.036 9.036 8.958 8.958 21,749 -0.05(-0.52%)
Sep 24, 2012 8.974 9.051 8.911 9.005 18,286 -0.03(-0.34%)
Sep 21, 2012 9.145 9.145 8.989 9.036 60,754 -0.02(-0.17%)
Sep 20, 2012 9.160 9.191 9.028 9.051 29,738 -0.12(-1.36%)
Sep 19, 2012 9.059 9.226 9.012 9.176 29,116 +0.19(+2.17%)
Sep 18, 2012 9.028 9.075 8.958 8.981 28,796 -0.09(-1.03%)
Sep 17, 2012 9.036 9.098 9.028 9.075 22,489 +0.02(+0.26%)
Sep 14, 2012 9.090 9.137 9.028 9.051 25,875 -0.01(-0.09%)
Sep 13, 2012 9.145 9.145 8.960 9.059 40,398 -0.04(-0.43%)
Sep 12, 2012 9.075 9.121 9.059 9.098 6,330 +0.07(+0.78%)
Sep 11, 2012 9.051 9.121 8.981 9.028 12,382 -0.05(-0.60%)
Sep 10, 2012 9.191 9.230 8.950 9.083 17,886 -0.08(-0.85%)
Sep 07, 2012 9.254 9.254 9.044 9.160 20,406 -0.05(-0.59%)
Sep 06, 2012 9.207 9.308 9.036 9.215 24,502 +0.12(+1.37%)
Sep 05, 2012 9.199 9.254 9.075 9.090 24,822 -0.03(-0.30%)
Sep 04, 2012 8.940 9.225 8.917 9.118 27,847 +0.14(+1.54%)
Aug 31, 2012 9.148 9.217 8.917 8.979 26,674 -0.05(-0.51%)
Aug 30, 2012 9.395 9.395 9.025 9.025 13,988 -0.39(-4.09%)
Aug 29, 2012 9.302 9.533 9.302 9.410 21,161 -0.06(-0.65%)
Aug 27, 2012 9.418 9.530 9.325 9.472 19,812 +0.09(+0.99%)
Aug 24, 2012 9.256 9.518 9.233 9.379 46,285 +0.06(+0.66%)
Aug 23, 2012 9.310 9.503 9.210 9.318 17,035 -0.08(-0.90%)
Aug 22, 2012 9.395 9.433 9.395 9.402 1,895 -0.05(-0.57%)
Aug 21, 2012 9.541 9.618 9.415 9.456 26,418 -0.14(-1.44%)
Aug 20, 2012 9.618 9.618 9.549 9.595 4,417 +0.01(+0.08%)
Aug 17, 2012 9.402 9.595 9.333 9.587 50,424 +0.21(+2.22%)
Aug 16, 2012 9.218 9.433 9.148 9.379 35,715 +0.14(+1.50%)
Aug 15, 2012 9.248 9.341 9.041 9.241 40,788 -0.04(-0.41%)
Aug 14, 2012 9.171 9.310 9.094 9.279 8,538 +0.12(+1.26%)
Aug 13, 2012 9.087 9.164 8.964 9.164 17,062 +0.01(+0.08%)
Aug 10, 2012 9.426 9.433 9.056 9.156 33,190 -0.28(-3.02%)
Aug 09, 2012 9.171 9.487 9.094 9.441 14,228 +0.34(+3.72%)
Aug 08, 2012 8.971 9.325 8.902 9.102 39,251 +0.07(+0.77%)
Aug 07, 2012 8.940 9.218 8.817 9.033 25,181 +0.09(+1.03%)
Aug 06, 2012 9.148 9.295 8.856 8.940 16,981 -0.49(-5.22%)
Aug 03, 2012 8.894 9.657 8.894 9.433 34,295 +0.65(+7.46%)
Aug 02, 2012 8.840 8.894 8.779 8.779 12,456 -0.08(-0.96%)
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.