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

NL Industries (NY: NL )

8.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2012 9.047 9.194 9.047 9.086 14,584 -0.11(-1.17%)
Jul 30, 2012 9.040 9.217 8.947 9.194 15,086 +0.12(+1.27%)
Jul 27, 2012 8.839 9.217 8.608 9.078 44,699 +0.29(+3.33%)
Jul 26, 2012 8.893 8.939 8.747 8.785 6,263 +0.01(+0.09%)
Jul 25, 2012 9.001 9.016 8.747 8.778 27,876 -0.13(-1.47%)
Jul 24, 2012 8.939 9.154 8.816 8.909 28,611 +0.04(+0.43%)
Jul 23, 2012 9.016 9.024 8.485 8.870 26,957 -0.28(-3.03%)
Jul 20, 2012 9.455 9.532 9.140 9.147 32,930 -0.35(-3.73%)
Jul 19, 2012 9.568 9.625 9.478 9.502 4,875 -0.06(-0.64%)
Jul 18, 2012 9.525 9.640 9.473 9.563 12,147 -0.02(-0.24%)
Jul 17, 2012 9.555 9.663 9.502 9.586 13,782 +0.02(+0.24%)
Jul 16, 2012 9.686 9.733 9.486 9.563 18,196 -0.12(-1.27%)
Jul 13, 2012 9.463 9.717 9.463 9.686 26,821 +0.15(+1.53%)
Jul 12, 2012 9.309 9.609 9.309 9.540 14,223 +0.12(+1.31%)
Jul 11, 2012 9.563 9.593 9.348 9.417 14,526 -0.11(-1.13%)
Jul 10, 2012 9.471 9.602 9.425 9.525 13,609 +0.07(+0.73%)
Jul 09, 2012 9.317 9.486 9.294 9.455 7,474 +0.08(+0.82%)
Jul 06, 2012 9.425 9.548 9.247 9.378 17,026 -0.16(-1.69%)
Jul 05, 2012 9.586 9.609 9.440 9.540 18,935 +0.02(+0.16%)
Jul 03, 2012 9.502 9.594 9.486 9.525 18,787 -0.08(-0.88%)
Jul 02, 2012 9.686 9.686 9.317 9.609 31,206 +0.01(+0.08%)
Jun 29, 2012 9.632 9.694 9.486 9.602 28,808 +0.11(+1.14%)
Jun 28, 2012 9.417 9.594 9.332 9.494 10,437 -0.08(-0.80%)
Jun 27, 2012 9.494 9.763 9.478 9.571 18,114 +0.05(+0.57%)
Jun 26, 2012 9.471 9.617 9.255 9.517 7,461 +0.08(+0.90%)
Jun 25, 2012 9.124 9.548 9.047 9.432 19,605 +0.25(+2.68%)
Jun 22, 2012 9.178 9.294 9.147 9.186 238,427 +0.05(+0.51%)
Jun 21, 2012 9.432 9.563 9.140 9.140 22,900 -0.39(-4.12%)
Jun 20, 2012 9.517 9.586 9.263 9.532 36,625 -0.09(-0.96%)
Jun 19, 2012 9.294 9.740 9.294 9.625 21,692 +0.24(+2.54%)
Jun 18, 2012 9.440 9.502 9.217 9.386 16,831 -0.18(-1.85%)
Jun 15, 2012 9.548 9.594 9.278 9.563 42,708 +0.00(+0.00%)
Jun 14, 2012 9.386 9.709 9.286 9.563 17,431 +0.24(+2.56%)
Jun 13, 2012 9.586 9.666 9.278 9.324 15,095 -0.22(-2.34%)
Jun 12, 2012 9.817 9.817 9.517 9.548 20,844 -0.27(-2.75%)
Jun 11, 2012 9.933 10.02 9.694 9.817 56,450 +0.02(+0.24%)
Jun 08, 2012 9.555 9.937 9.555 9.794 24,242 +0.08(+0.79%)
Jun 07, 2012 9.594 9.810 9.440 9.717 32,873 +0.21(+2.23%)
Jun 06, 2012 9.322 9.574 9.292 9.505 23,107 +0.27(+2.97%)
Jun 05, 2012 9.429 9.574 9.223 9.231 31,696 -0.22(-2.34%)
Jun 04, 2012 9.673 9.856 9.376 9.452 19,829 -0.16(-1.67%)
Jun 01, 2012 9.124 9.696 9.124 9.612 33,893 +0.30(+3.19%)
May 31, 2012 9.330 9.460 9.300 9.315 16,154 -0.04(-0.41%)
May 30, 2012 9.452 9.581 9.147 9.353 31,184 -0.18(-1.84%)
May 29, 2012 9.505 9.650 9.505 9.528 15,606 +0.10(+1.05%)
May 25, 2012 9.612 9.635 9.300 9.429 18,963 -0.18(-1.83%)
May 24, 2012 9.711 9.711 9.414 9.604 26,898 -0.08(-0.79%)
May 23, 2012 9.437 9.726 9.307 9.681 21,866 +0.11(+1.20%)
May 22, 2012 9.681 9.780 9.391 9.566 40,327 -0.22(-2.26%)
May 21, 2012 9.483 9.871 9.185 9.787 30,443 +0.43(+4.56%)
May 18, 2012 9.010 9.612 9.010 9.361 35,361 +0.30(+3.28%)
May 17, 2012 9.704 9.855 8.644 9.063 103,538 -0.43(-4.50%)
May 16, 2012 9.947 9.947 9.452 9.490 35,977 -0.38(-3.86%)
May 15, 2012 9.917 9.947 9.765 9.871 30,315 +0.02(+0.15%)
May 14, 2012 9.879 10.06 9.757 9.856 32,679 +0.01(+0.08%)
May 11, 2012 10.17 10.46 9.795 9.848 145,647 -0.31(-3.08%)
May 10, 2012 10.01 10.28 9.757 10.16 109,928 +0.29(+2.93%)
May 09, 2012 10.33 10.36 9.833 9.871 32,833 -0.50(-4.85%)
May 08, 2012 10.29 10.41 10.24 10.37 71,812 +0.05(+0.44%)
May 07, 2012 10.13 10.38 10.07 10.33 23,343 +0.04(+0.37%)
May 04, 2012 10.46 10.48 9.947 10.29 75,690 -0.18(-1.75%)
May 03, 2012 10.53 10.82 10.20 10.47 57,719 -0.02(-0.22%)
May 02, 2012 10.36 10.94 10.36 10.50 46,540 +0.12(+1.18%)
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.