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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2013 8.916 9.076 8.756 8.916 19,896 -0.03(-0.36%)
Jul 30, 2013 9.174 9.174 8.699 8.949 25,088 -0.14(-1.59%)
Jul 29, 2013 8.820 9.246 8.675 9.093 47,808 +0.24(+2.72%)
Jul 26, 2013 8.836 8.924 8.691 8.852 18,089 -0.07(-0.81%)
Jul 25, 2013 8.699 8.932 8.643 8.924 14,583 +0.14(+1.65%)
Jul 24, 2013 8.932 8.932 8.651 8.780 12,754 -0.11(-1.27%)
Jul 23, 2013 8.916 8.916 8.780 8.892 14,259 -0.01(-0.09%)
Jul 22, 2013 8.884 8.900 8.780 8.900 13,664 +0.09(+1.00%)
Jul 19, 2013 8.723 8.836 8.611 8.812 22,313 +0.08(+0.92%)
Jul 18, 2013 8.804 8.812 8.627 8.731 14,595 +0.00(+0.05%)
Jul 17, 2013 8.571 8.739 8.418 8.727 29,383 +0.23(+2.70%)
Jul 16, 2013 8.571 8.571 8.321 8.498 19,131 -0.02(-0.28%)
Jul 15, 2013 8.563 8.566 8.474 8.522 20,799 -0.01(-0.09%)
Jul 12, 2013 8.579 8.603 8.442 8.530 36,093 -0.08(-0.93%)
Jul 11, 2013 8.683 8.683 8.563 8.611 16,394 +0.02(+0.19%)
Jul 10, 2013 8.651 8.691 8.595 8.595 14,720 -0.09(-1.02%)
Jul 09, 2013 8.788 8.707 8.643 8.683 13,706 +0.00(+0.00%)
Jul 08, 2013 8.796 8.804 8.667 8.683 10,385 -0.10(-1.19%)
Jul 05, 2013 8.892 8.892 8.739 8.788 7,849 +0.09(+1.02%)
Jul 03, 2013 8.804 8.804 8.667 8.699 5,288 -0.15(-1.73%)
Jul 02, 2013 9.190 9.190 8.852 8.852 22,143 -0.27(-2.91%)
Jul 01, 2013 9.133 9.230 9.077 9.117 25,288 +0.03(+0.35%)
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%)
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.