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

NL Industries (NY: NL )

7.880 UNCHANGED
Streaming Delayed 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, 2009 4.571 4.736 4.571 4.695 48,777 +0.09(+1.94%)
Nov 27, 2009 4.612 4.702 4.606 4.606 23,039 -0.06(-1.18%)
Nov 25, 2009 4.695 4.738 4.640 4.661 14,671 -0.02(-0.44%)
Nov 24, 2009 4.750 4.750 4.654 4.681 31,592 -0.08(-1.73%)
Nov 23, 2009 4.736 4.867 4.729 4.764 31,380 +0.10(+2.22%)
Nov 20, 2009 4.688 4.791 4.626 4.661 28,470 -0.03(-0.59%)
Nov 19, 2009 4.819 4.819 4.681 4.688 29,788 -0.19(-3.95%)
Nov 18, 2009 4.991 5.025 4.750 4.881 40,323 -0.12(-2.48%)
Nov 17, 2009 4.977 5.053 4.929 5.005 16,357 +0.00(+0.00%)
Nov 16, 2009 4.929 5.122 4.895 5.005 42,094 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.757 4.881 15,414 +0.05(+1.00%)
Nov 12, 2009 4.867 4.902 4.798 4.833 39,038 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.743 4.874 50,712 +0.14(+2.91%)
Nov 10, 2009 4.668 4.743 4.612 4.736 50,372 +0.06(+1.18%)
Nov 09, 2009 4.619 4.709 4.551 4.681 95,593 +0.10(+2.10%)
Nov 06, 2009 4.661 4.681 4.509 4.585 122,236 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,438 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.254 4.296 79,120 -0.14(-3.11%)
Nov 03, 2009 4.172 4.571 4.103 4.433 79,016 +0.22(+5.23%)
Nov 02, 2009 4.296 4.365 3.683 4.213 122,287 -0.06(-1.29%)
Oct 30, 2009 4.406 4.495 4.248 4.268 52,892 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.337 4.440 74,369 +0.04(+0.94%)
Oct 28, 2009 4.495 4.578 4.399 4.399 25,115 -0.10(-2.14%)
Oct 27, 2009 4.447 4.612 4.447 4.495 23,396 +0.07(+1.56%)
Oct 26, 2009 4.509 4.647 4.427 4.427 17,200 -0.09(-1.98%)
Oct 23, 2009 4.557 4.591 4.509 4.516 49,644 -0.17(-3.67%)
Oct 22, 2009 4.564 4.702 4.489 4.688 38,781 +0.07(+1.49%)
Oct 21, 2009 4.750 4.812 4.592 4.619 38,510 -0.17(-3.59%)
Oct 20, 2009 4.757 4.847 4.736 4.791 49,139 -0.05(-1.00%)
Oct 19, 2009 4.778 4.867 4.729 4.840 33,473 +0.09(+1.88%)
Oct 16, 2009 4.750 4.819 4.716 4.750 28,485 -0.03(-0.58%)
Oct 15, 2009 4.895 4.908 4.778 4.778 45,818 -0.17(-3.48%)
Oct 14, 2009 4.860 4.950 4.844 4.950 28,367 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.688 4.812 40,739 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.695 4.695 54,121 +0.02(+0.44%)
Oct 09, 2009 4.647 4.695 4.592 4.674 20,548 +0.03(+0.59%)
Oct 08, 2009 4.626 4.729 4.585 4.647 40,545 +0.08(+1.66%)
Oct 07, 2009 4.619 4.640 4.475 4.571 48,029 -0.06(-1.19%)
Oct 06, 2009 4.640 4.771 4.544 4.626 45,274 +0.01(+0.30%)
Oct 05, 2009 4.571 4.702 4.530 4.612 51,026 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,278 +0.01(+0.31%)
Oct 01, 2009 4.606 4.654 4.495 4.509 36,542 -0.10(-2.24%)
Sep 30, 2009 4.716 4.716 4.551 4.612 32,763 -0.10(-2.19%)
Sep 29, 2009 4.764 4.915 4.695 4.716 39,055 -0.04(-0.87%)
Sep 28, 2009 4.647 4.819 4.599 4.757 62,712 +0.12(+2.67%)
Sep 25, 2009 4.674 4.681 4.564 4.633 54,708 -0.04(-0.88%)
Sep 24, 2009 4.688 4.922 4.654 4.674 35,155 +0.02(+0.44%)
Sep 23, 2009 4.874 4.977 4.578 4.654 60,004 -0.17(-3.57%)
Sep 22, 2009 4.908 4.964 4.709 4.826 49,504 -0.02(-0.43%)
Sep 21, 2009 4.860 4.922 4.723 4.847 64,271 -0.05(-0.98%)
Sep 18, 2009 4.612 4.936 4.612 4.895 93,424 +0.30(+6.60%)
Sep 17, 2009 4.564 4.606 4.489 4.592 62,372 +0.01(+0.15%)
Sep 16, 2009 4.564 4.612 4.475 4.585 31,634 +0.01(+0.30%)
Sep 15, 2009 4.502 4.626 4.420 4.571 41,453 -0.02(-0.45%)
Sep 14, 2009 4.502 4.674 4.502 4.592 54,746 -0.01(-0.30%)
Sep 11, 2009 4.640 4.743 4.578 4.606 59,429 -0.02(-0.45%)
Sep 10, 2009 4.537 4.626 4.523 4.626 25,959 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.447 4.544 37,300 -0.03(-0.75%)
Sep 08, 2009 4.606 4.640 4.509 4.578 25,492 -0.01(-0.30%)
Sep 04, 2009 4.612 4.661 4.544 4.592 25,908 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.502 4.606 78,456 -0.05(-1.04%)
Sep 02, 2009 4.544 4.688 4.482 4.654 39,931 -0.07(-1.46%)
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.