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

NL Industries (NY: NL )

8.450 -0.160 (-1.86%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jun 28, 2013 8.997 9.085 8.796 9.085 61,186 +0.06(+0.71%)
Jun 27, 2013 8.820 9.246 8.820 9.021 46,769 +0.27(+3.13%)
Jun 26, 2013 8.981 9.012 8.643 8.748 14,820 -0.14(-1.54%)
Jun 25, 2013 8.723 8.908 8.571 8.884 20,111 +0.33(+3.85%)
Jun 24, 2013 8.844 8.844 8.555 8.555 19,496 -0.39(-4.40%)
Jun 21, 2013 8.884 8.949 8.714 8.949 29,916 +0.11(+1.27%)
Jun 20, 2013 8.900 8.934 8.627 8.836 45,713 -0.21(-2.31%)
Jun 19, 2013 9.109 9.117 8.997 9.045 7,919 -0.12(-1.32%)
Jun 18, 2013 8.989 9.182 8.989 9.166 10,610 +0.17(+1.88%)
Jun 17, 2013 9.013 9.085 8.812 8.997 12,155 +0.09(+0.99%)
Jun 14, 2013 9.045 9.045 8.820 8.908 7,480 -0.12(-1.34%)
Jun 13, 2013 8.876 9.053 8.852 9.029 7,155 +0.17(+1.91%)
Jun 12, 2013 9.021 9.021 8.828 8.860 8,732 -0.13(-1.43%)
Jun 11, 2013 8.884 8.990 8.884 8.989 3,119 -0.06(-0.71%)
Jun 10, 2013 9.141 9.206 8.998 9.053 5,883 -0.08(-0.88%)
Jun 07, 2013 9.141 9.182 9.077 9.133 9,124 -0.01(-0.09%)
Jun 06, 2013 9.198 9.268 9.077 9.141 13,930 -0.03(-0.31%)
Jun 05, 2013 9.345 9.353 9.162 9.170 13,617 -0.17(-1.87%)
Jun 04, 2013 9.456 9.504 9.273 9.345 18,866 -0.08(-0.84%)
Jun 03, 2013 9.430 9.520 9.026 9.424 31,466 +0.14(+1.46%)
May 31, 2013 9.337 9.464 9.218 9.289 17,055 -0.14(-1.52%)
May 30, 2013 9.440 9.512 9.321 9.432 9,282 +0.00(+0.00%)
May 29, 2013 9.527 9.527 9.424 9.432 10,584 -0.09(-0.92%)
May 28, 2013 9.432 9.567 9.337 9.520 25,589 +0.21(+2.22%)
May 24, 2013 9.281 9.321 9.170 9.313 6,158 +0.05(+0.52%)
May 23, 2013 9.138 9.297 9.130 9.265 7,181 +0.03(+0.34%)
May 22, 2013 9.345 9.464 9.217 9.233 19,883 -0.14(-1.44%)
May 21, 2013 9.448 9.520 9.329 9.368 6,782 -0.04(-0.42%)
May 20, 2013 9.384 9.822 9.225 9.408 63,119 -0.02(-0.25%)
May 17, 2013 9.416 9.472 9.345 9.432 11,688 +0.05(+0.51%)
May 16, 2013 9.311 9.400 9.289 9.384 21,251 -0.06(-0.67%)
May 15, 2013 9.400 9.464 9.230 9.448 14,145 +0.13(+1.37%)
May 13, 2013 9.138 9.432 9.131 9.321 19,591 +0.14(+1.56%)
May 10, 2013 9.186 9.209 9.066 9.178 6,631 +0.02(+0.17%)
May 09, 2013 9.353 9.368 9.130 9.162 8,341 -0.23(-2.46%)
May 08, 2013 9.201 9.480 9.201 9.392 15,803 +0.19(+2.07%)
May 07, 2013 9.003 9.218 9.003 9.201 10,149 +0.17(+1.85%)
May 06, 2013 9.074 9.233 8.923 9.034 12,781 -0.04(-0.44%)
May 03, 2013 8.764 9.138 8.756 9.074 22,536 +0.47(+5.45%)
May 02, 2013 8.510 8.716 8.430 8.605 19,633 +0.14(+1.69%)
May 01, 2013 8.907 8.911 8.398 8.462 40,244 -0.50(-5.59%)
Apr 30, 2013 8.907 9.019 8.788 8.963 16,216 +0.00(+0.00%)
Apr 29, 2013 8.891 9.034 8.883 8.963 11,711 +0.06(+0.71%)
Apr 26, 2013 9.146 9.138 8.875 8.899 15,952 -0.24(-2.61%)
Apr 25, 2013 9.058 9.225 9.034 9.138 9,801 +0.06(+0.61%)
Apr 24, 2013 8.700 9.130 8.700 9.082 18,911 +0.36(+4.10%)
Apr 23, 2013 8.366 8.756 8.366 8.724 12,069 +0.45(+5.48%)
Apr 22, 2013 8.430 8.597 8.144 8.271 86,496 -0.06(-0.76%)
Apr 19, 2013 8.486 9.090 8.335 8.335 87,158 -0.14(-1.69%)
Apr 18, 2013 8.836 8.867 8.478 8.478 26,112 -0.28(-3.18%)
Apr 17, 2013 8.891 8.971 8.748 8.756 30,952 -0.19(-2.13%)
Apr 16, 2013 8.899 9.241 8.899 8.947 31,366 +0.07(+0.81%)
Apr 15, 2013 9.901 9.901 8.844 8.875 35,142 -1.07(-10.79%)
Apr 12, 2013 10.05 10.11 9.838 9.949 13,353 -0.10(-1.03%)
Apr 11, 2013 9.694 10.14 9.645 10.05 14,027 +0.47(+4.90%)
Apr 10, 2013 9.050 9.647 9.050 9.583 21,298 +0.58(+6.45%)
Apr 09, 2013 8.995 9.114 8.963 9.003 13,912 -0.01(-0.09%)
Apr 08, 2013 8.955 9.042 8.884 9.011 17,532 +0.06(+0.62%)
Apr 05, 2013 9.003 9.138 8.924 8.955 22,304 -0.21(-2.26%)
Apr 04, 2013 9.353 9.360 9.162 9.162 32,022 -0.16(-1.71%)
Apr 03, 2013 9.512 9.512 9.321 9.321 16,441 -0.14(-1.51%)
Apr 02, 2013 9.774 9.774 9.360 9.464 32,986 -0.21(-2.14%)
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.