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: 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, 2009 4.854 4.854 4.599 4.702 36,736 -0.16(-3.26%)
Jul 30, 2009 4.785 4.875 4.709 4.861 34,839 +0.17(+3.52%)
Jul 29, 2009 4.620 4.778 4.544 4.696 46,437 +0.05(+1.04%)
Jul 28, 2009 4.709 4.737 4.579 4.647 28,392 -0.03(-0.74%)
Jul 27, 2009 4.751 4.771 4.635 4.682 27,857 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.565 4.785 48,450 -0.06(-1.28%)
Jul 23, 2009 4.764 4.992 4.744 4.847 53,073 +0.06(+1.15%)
Jul 22, 2009 4.420 4.861 4.406 4.792 110,101 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.496 34,816 -0.06(-1.21%)
Jul 20, 2009 4.813 4.909 4.214 4.551 233,178 -0.24(-5.03%)
Jul 17, 2009 4.881 4.930 4.764 4.792 57,699 -0.08(-1.69%)
Jul 16, 2009 4.751 4.881 4.661 4.875 47,963 +0.10(+2.02%)
Jul 15, 2009 4.751 4.902 4.702 4.778 38,959 +0.11(+2.36%)
Jul 14, 2009 4.957 4.999 4.592 4.668 53,738 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,176 +0.57(+12.85%)
Jul 10, 2009 4.579 4.668 4.413 4.448 68,232 -0.18(-3.87%)
Jul 09, 2009 4.820 4.916 4.620 4.627 37,857 -0.20(-4.14%)
Jul 08, 2009 4.840 5.088 4.799 4.826 69,216 +0.01(+0.29%)
Jul 07, 2009 5.047 5.047 4.806 4.813 65,886 -0.23(-4.64%)
Jul 06, 2009 4.854 5.088 4.785 5.047 71,568 +0.09(+1.81%)
Jul 02, 2009 5.164 5.198 4.957 4.957 65,145 -0.31(-5.88%)
Jul 01, 2009 5.143 5.363 4.971 5.267 100,983 +0.19(+3.66%)
Jun 30, 2009 5.233 5.405 5.040 5.081 112,653 -0.13(-2.51%)
Jun 29, 2009 5.026 5.591 4.930 5.212 102,044 +0.20(+3.98%)
Jun 26, 2009 4.847 5.074 4.654 5.012 294,051 +0.12(+2.54%)
Jun 25, 2009 4.744 4.888 4.709 4.888 70,139 +0.23(+5.03%)
Jun 24, 2009 4.675 4.820 4.647 4.654 61,751 +0.01(+0.30%)
Jun 23, 2009 5.095 5.171 4.599 4.641 140,853 -0.43(-8.42%)
Jun 22, 2009 5.281 5.370 5.067 5.067 129,257 -0.21(-4.04%)
Jun 19, 2009 5.398 5.494 5.267 5.281 141,485 -0.02(-0.39%)
Jun 18, 2009 5.439 5.508 5.260 5.301 27,527 -0.16(-2.90%)
Jun 17, 2009 5.164 5.467 5.164 5.460 59,511 +0.31(+6.02%)
Jun 16, 2009 5.487 5.487 5.150 5.150 83,404 -0.32(-5.79%)
Jun 15, 2009 5.405 5.480 5.253 5.467 40,399 +0.06(+1.15%)
Jun 12, 2009 5.625 5.680 5.322 5.405 61,556 -0.17(-2.97%)
Jun 11, 2009 5.239 5.687 5.239 5.570 161,655 +0.34(+6.59%)
Jun 10, 2009 5.336 5.370 5.150 5.226 90,638 -0.08(-1.56%)
Jun 09, 2009 5.460 5.460 5.260 5.308 61,215 -0.10(-1.91%)
Jun 08, 2009 5.143 5.570 5.109 5.412 143,796 +0.09(+1.68%)
Jun 05, 2009 5.329 5.398 5.274 5.322 77,350 +0.03(+0.52%)
Jun 04, 2009 5.102 5.439 5.102 5.295 95,197 +0.21(+4.20%)
Jun 03, 2009 5.109 5.233 5.019 5.081 87,813 +0.00(+0.00%)
Jun 02, 2009 5.040 5.260 4.999 5.081 109,267 +0.09(+1.79%)
Jun 01, 2009 5.412 5.721 4.861 4.992 400,619 -0.25(-4.73%)
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%)
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.