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 28, 2010 4.839 5.209 4.839 4.839 91,792 -0.34(-6.48%)
May 27, 2010 4.846 5.181 4.769 5.174 51,531 +0.45(+9.45%)
May 26, 2010 4.727 4.874 4.602 4.727 353 +0.10(+2.27%)
May 25, 2010 4.644 4.693 4.539 4.623 89,025 -0.13(-2.79%)
May 24, 2010 4.930 5.042 4.748 4.755 65,981 -0.17(-3.54%)
May 21, 2010 4.665 5.056 4.658 4.930 81,299 +0.24(+5.22%)
May 20, 2010 4.888 4.888 4.672 4.686 105,092 -0.30(-6.02%)
May 19, 2010 5.139 5.202 4.916 4.986 36,025 -0.18(-3.51%)
May 18, 2010 5.356 5.489 5.118 5.167 31,045 -0.10(-1.99%)
May 17, 2010 5.468 5.516 5.202 5.272 47,072 -0.10(-1.95%)
May 14, 2010 5.377 5.635 5.324 5.377 42,382 -0.26(-4.58%)
May 13, 2010 5.684 5.789 5.565 5.635 54,571 -0.08(-1.47%)
May 12, 2010 5.384 5.740 5.286 5.719 99,554 +0.38(+7.06%)
May 11, 2010 5.370 5.523 5.314 5.342 55,747 +0.00(+0.00%)
May 10, 2010 5.433 5.454 5.265 5.342 63,613 +0.46(+9.44%)
May 07, 2010 4.930 5.042 4.881 4.881 83,810 -0.08(-1.55%)
May 06, 2010 5.579 5.642 4.958 4.958 87,635 -0.64(-11.47%)
May 05, 2010 5.942 5.977 5.586 5.600 79,426 -0.37(-6.20%)
May 04, 2010 6.180 6.180 5.935 5.970 84,242 -0.26(-4.15%)
May 03, 2010 5.970 6.250 5.970 6.229 102,139 +0.30(+5.06%)
Apr 30, 2010 5.970 6.019 5.901 5.928 52,952 -0.06(-0.93%)
Apr 29, 2010 6.005 6.033 5.942 5.984 44,226 +0.03(+0.47%)
Apr 28, 2010 5.970 6.019 5.942 5.956 19,168 +0.02(+0.35%)
Apr 27, 2010 5.935 6.103 5.908 5.935 103,180 +0.01(+0.12%)
Apr 26, 2010 5.908 6.019 5.887 5.928 51,385 +0.00(+0.00%)
Apr 23, 2010 5.915 5.935 5.810 5.928 18,376 -0.01(-0.24%)
Apr 22, 2010 5.866 5.970 5.803 5.942 24,186 +0.04(+0.71%)
Apr 21, 2010 5.908 5.935 5.845 5.901 16,467 -0.01(-0.12%)
Apr 20, 2010 5.859 5.908 5.832 5.908 7,128 +0.09(+1.56%)
Apr 19, 2010 5.894 5.998 5.719 5.817 24,789 -0.15(-2.57%)
Apr 16, 2010 6.061 6.117 5.796 5.970 22,887 -0.09(-1.50%)
Apr 15, 2010 6.026 6.152 5.998 6.061 40,780 +0.08(+1.28%)
Apr 14, 2010 5.873 6.005 5.775 5.984 59,009 +0.13(+2.15%)
Apr 13, 2010 5.845 5.928 5.838 5.859 36,935 -0.01(-0.24%)
Apr 12, 2010 5.803 5.915 5.754 5.873 26,650 +0.05(+0.84%)
Apr 09, 2010 5.873 5.922 5.810 5.824 24,502 -0.05(-0.83%)
Apr 08, 2010 5.810 5.880 5.705 5.873 22,019 +0.03(+0.60%)
Apr 07, 2010 5.887 5.984 5.768 5.838 33,039 -0.08(-1.42%)
Apr 06, 2010 5.831 6.040 5.670 5.922 110,978 +0.09(+1.56%)
Apr 05, 2010 5.726 6.047 5.649 5.831 103,315 +0.14(+2.45%)
Apr 01, 2010 6.005 5.691 5.691 5.691 64,299 -0.30(-5.01%)
Mar 31, 2010 5.984 6.040 5.949 5.991 44,017 -0.03(-0.58%)
Mar 30, 2010 5.984 6.033 5.908 6.026 32,023 +0.01(+0.23%)
Mar 29, 2010 5.977 6.061 5.908 6.012 60,857 +0.10(+1.77%)
Mar 26, 2010 5.831 5.977 5.831 5.908 37,043 +0.18(+3.17%)
Mar 25, 2010 5.845 5.901 5.726 5.726 26,786 -0.16(-2.73%)
Mar 24, 2010 6.026 6.089 5.873 5.887 25,038 -0.08(-1.40%)
Mar 23, 2010 5.894 5.998 5.761 5.970 93,409 +0.13(+2.15%)
Mar 22, 2010 5.838 5.873 5.656 5.845 50,713 +0.19(+3.33%)
Mar 19, 2010 5.656 5.719 5.523 5.656 66,336 +0.03(+0.62%)
Mar 18, 2010 5.342 5.649 5.328 5.621 46,440 +0.22(+4.14%)
Mar 17, 2010 5.461 5.474 5.342 5.398 38,836 -0.07(-1.28%)
Mar 16, 2010 5.621 5.691 5.398 5.468 71,392 -0.25(-4.40%)
Mar 15, 2010 5.684 5.747 5.614 5.719 79,366 -0.03(-0.61%)
Mar 12, 2010 5.705 5.775 5.558 5.754 59,679 +0.06(+0.98%)
Mar 11, 2010 5.600 5.698 5.384 5.698 72,212 +0.04(+0.74%)
Mar 10, 2010 5.866 5.866 5.621 5.656 93,041 -0.22(-3.80%)
Mar 09, 2010 6.061 6.061 5.705 5.880 58,488 -0.18(-3.00%)
Mar 08, 2010 6.145 6.250 5.977 6.061 53,101 -0.03(-0.52%)
Mar 05, 2010 6.051 6.196 5.907 6.093 73,197 +0.09(+1.49%)
Mar 04, 2010 5.735 6.010 5.735 6.003 43,336 +0.26(+4.56%)
Mar 03, 2010 5.624 5.810 5.590 5.741 89,910 +0.13(+2.33%)
Mar 02, 2010 5.156 5.618 5.156 5.611 129,003 +0.45(+8.67%)
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.