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

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2009 5.852 5.921 4.785 5.239 530,682 -0.50(-8.64%)
May 28, 2009 5.756 6.018 5.639 5.735 47,089 +0.08(+1.34%)
May 27, 2009 5.770 5.873 5.625 5.659 67,856 -0.10(-1.79%)
May 26, 2009 5.680 6.134 5.680 5.763 92,592 +0.09(+1.58%)
May 22, 2009 6.073 6.073 5.646 5.673 95,858 -0.35(-5.83%)
May 21, 2009 6.341 6.555 5.942 6.024 98,983 -0.34(-5.30%)
May 20, 2009 6.954 7.016 6.341 6.362 106,040 -0.53(-7.69%)
May 19, 2009 7.119 7.277 6.851 6.892 35,183 -0.16(-2.25%)
May 18, 2009 6.782 7.057 6.747 7.050 33,402 +0.36(+5.35%)
May 15, 2009 6.720 6.933 6.678 6.692 41,799 -0.03(-0.41%)
May 14, 2009 6.589 6.919 6.582 6.720 43,498 +0.14(+2.20%)
May 13, 2009 6.823 6.878 6.520 6.575 51,221 -0.34(-4.88%)
May 12, 2009 6.947 7.140 6.830 6.913 43,915 +0.01(+0.20%)
May 11, 2009 6.775 7.050 6.658 6.899 29,639 +0.01(+0.20%)
May 08, 2009 6.913 7.140 6.885 6.885 46,792 +0.12(+1.73%)
May 07, 2009 6.658 6.995 6.637 6.768 72,868 -0.17(-2.38%)
May 06, 2009 7.408 7.408 6.920 6.933 61,996 -0.45(-6.06%)
May 05, 2009 8.221 8.221 7.188 7.381 55,675 -0.94(-11.26%)
May 04, 2009 8.255 8.551 7.932 8.317 50,163 +0.13(+1.60%)
May 01, 2009 8.310 8.565 8.021 8.186 52,442 -0.15(-1.82%)
Apr 30, 2009 8.882 9.191 8.338 8.338 64,874 -0.51(-5.76%)
Apr 29, 2009 8.427 8.992 8.427 8.847 29,371 +0.38(+4.47%)
Apr 28, 2009 8.138 8.668 8.000 8.469 42,358 +0.23(+2.76%)
Apr 27, 2009 8.393 8.434 8.062 8.241 69,508 -0.35(-4.09%)
Apr 24, 2009 8.152 8.827 8.138 8.592 82,904 +0.54(+6.76%)
Apr 23, 2009 8.207 8.262 7.980 8.049 25,562 -0.17(-2.09%)
Apr 22, 2009 8.186 8.599 8.083 8.221 69,716 -0.12(-1.49%)
Apr 21, 2009 7.780 8.606 7.780 8.345 28,868 +0.53(+6.78%)
Apr 20, 2009 7.980 7.980 7.574 7.814 30,455 -0.40(-4.86%)
Apr 17, 2009 8.138 8.241 7.574 8.214 33,183 +0.10(+1.27%)
Apr 16, 2009 7.828 8.152 7.622 8.111 42,410 +0.33(+4.25%)
Apr 15, 2009 7.883 7.897 7.574 7.780 33,556 -0.19(-2.42%)
Apr 14, 2009 7.959 8.152 7.870 7.973 16,207 -0.14(-1.70%)
Apr 13, 2009 8.097 8.111 7.642 8.111 26,869 +0.02(+0.26%)
Apr 09, 2009 8.117 8.221 7.773 8.090 38,052 +0.41(+5.38%)
Apr 08, 2009 7.319 8.007 7.264 7.677 61,950 +0.41(+5.59%)
Apr 07, 2009 7.780 7.780 7.119 7.271 53,641 -0.61(-7.69%)
Apr 06, 2009 7.959 8.083 7.589 7.876 23,153 -0.12(-1.55%)
Apr 03, 2009 7.594 8.097 7.594 8.000 39,568 +0.36(+4.78%)
Apr 02, 2009 7.401 7.835 6.823 7.635 53,610 +0.34(+4.62%)
Apr 01, 2009 6.816 7.298 6.541 7.298 39,410 +0.41(+6.00%)
Mar 31, 2009 6.899 7.401 6.885 6.885 28,403 +0.10(+1.42%)
Mar 30, 2009 6.678 6.954 6.561 6.789 20,604 -0.78(-10.36%)
Mar 26, 2009 7.057 7.574 7.030 7.574 39,382 +0.58(+8.27%)
Mar 25, 2009 6.747 7.036 6.687 6.995 19,898 +0.33(+4.96%)
Mar 24, 2009 6.933 7.112 6.665 6.665 36,503 -0.41(-5.84%)
Mar 23, 2009 6.844 7.078 6.844 7.078 60,868 +0.50(+7.53%)
Mar 20, 2009 6.699 6.878 6.369 6.582 75,421 -0.05(-0.73%)
Mar 19, 2009 6.672 7.181 6.527 6.630 23,959 +0.03(+0.52%)
Mar 18, 2009 5.990 6.651 5.990 6.596 20,044 +0.56(+9.36%)
Mar 17, 2009 5.880 6.128 5.577 6.031 19,478 +0.17(+2.82%)
Mar 16, 2009 6.141 6.520 5.866 5.866 25,036 -0.23(-3.84%)
Mar 13, 2009 5.825 6.155 5.804 6.100 0 +0.32(+5.60%)
Mar 12, 2009 5.136 5.777 5.088 5.777 30,989 +0.60(+11.57%)
Mar 11, 2009 5.419 5.756 5.157 5.178 22,665 -0.28(-5.05%)
Mar 10, 2009 5.136 5.508 5.136 5.453 25,096 +0.54(+10.92%)
Mar 09, 2009 5.233 5.343 4.916 4.916 26,466 -0.43(-8.11%)
Mar 06, 2009 5.370 5.370 5.054 5.350 0 -0.01(-0.26%)
Mar 05, 2009 5.412 5.536 5.329 5.363 7,751 -0.21(-3.83%)
Mar 04, 2009 5.363 5.653 5.363 5.577 27,680 -0.44(-7.32%)
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.