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 (%)
Nov 30, 2012 8.320 8.328 8.245 8.328 23,435 -0.01(-0.09%)
Nov 29, 2012 8.242 8.381 8.242 8.335 21,034 +0.15(+1.81%)
Nov 28, 2012 8.125 8.188 8.125 8.187 11,244 +0.05(+0.67%)
Nov 27, 2012 8.117 8.237 8.041 8.133 36,002 +0.03(+0.38%)
Nov 26, 2012 8.156 8.156 8.055 8.102 20,085 -0.07(-0.86%)
Nov 23, 2012 8.040 8.186 8.040 8.172 11,835 +0.14(+1.74%)
Nov 21, 2012 8.016 8.063 7.974 8.032 5,803 +0.02(+0.29%)
Nov 20, 2012 8.024 8.032 7.938 8.008 12,633 -0.05(-0.68%)
Nov 19, 2012 7.923 8.063 7.876 8.063 17,146 +0.20(+2.57%)
Nov 16, 2012 7.829 7.923 7.798 7.861 28,829 +0.01(+0.10%)
Nov 15, 2012 7.845 7.915 7.783 7.853 22,312 -0.01(-0.10%)
Nov 14, 2012 8.133 8.141 7.822 7.861 64,144 -0.27(-3.35%)
Nov 13, 2012 7.938 8.179 7.938 8.133 33,955 +0.01(+0.10%)
Nov 12, 2012 7.938 8.191 7.938 8.125 35,389 +0.23(+2.96%)
Nov 09, 2012 8.110 8.133 7.861 7.892 29,678 -0.19(-2.31%)
Nov 08, 2012 8.125 8.405 8.063 8.079 21,024 -0.04(-0.48%)
Nov 07, 2012 8.530 8.530 8.117 8.117 38,257 -0.47(-5.53%)
Nov 06, 2012 8.366 8.701 8.366 8.592 22,954 +0.18(+2.13%)
Nov 05, 2012 8.187 8.545 8.187 8.413 38,878 +0.23(+2.76%)
Nov 02, 2012 8.289 8.289 8.133 8.187 27,889 +0.02(+0.19%)
Nov 01, 2012 7.954 8.195 7.946 8.172 15,789 +0.26(+3.24%)
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%)
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.