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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing 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 (%)
Aug 31, 2009 4.778 4.881 4.654 4.723 49,402 -0.13(-2.70%)
Aug 28, 2009 5.218 5.218 4.716 4.853 49,851 -0.06(-1.12%)
Aug 27, 2009 4.908 4.984 4.695 4.908 23,016 -0.03(-0.56%)
Aug 26, 2009 5.019 5.046 4.833 4.936 76,135 -0.08(-1.51%)
Aug 25, 2009 5.026 5.129 4.888 5.012 55,308 -0.01(-0.27%)
Aug 24, 2009 4.750 5.032 4.626 5.026 62,917 +0.28(+5.80%)
Aug 21, 2009 4.757 4.764 4.585 4.750 39,710 +0.06(+1.17%)
Aug 20, 2009 4.681 4.702 4.551 4.695 25,180 -0.01(-0.29%)
Aug 19, 2009 4.619 4.709 4.619 4.709 22,024 +0.03(+0.74%)
Aug 18, 2009 4.654 4.736 4.599 4.674 48,660 +0.06(+1.34%)
Aug 17, 2009 4.523 4.612 4.475 4.612 39,189 +0.07(+1.52%)
Aug 14, 2009 4.709 4.709 4.523 4.544 19,046 -0.18(-3.79%)
Aug 13, 2009 4.612 4.750 4.578 4.723 20,079 +0.12(+2.69%)
Aug 12, 2009 4.626 4.640 4.571 4.599 38,810 -0.03(-0.74%)
Aug 11, 2009 4.647 4.647 4.489 4.633 51,960 -0.06(-1.17%)
Aug 10, 2009 4.853 4.853 4.585 4.688 61,792 -0.21(-4.22%)
Aug 07, 2009 4.612 4.915 4.557 4.895 73,435 +0.36(+8.05%)
Aug 06, 2009 4.674 4.805 4.482 4.530 73,375 -0.14(-2.95%)
Aug 05, 2009 4.668 4.902 4.606 4.668 95,617 -0.02(-0.44%)
Aug 04, 2009 4.812 4.833 4.668 4.688 43,613 -0.08(-1.73%)
Aug 03, 2009 4.681 4.847 4.544 4.771 82,399 +0.07(+1.46%)
Jul 31, 2009 4.853 4.853 4.599 4.702 36,740 -0.16(-3.26%)
Jul 30, 2009 4.785 4.874 4.709 4.860 34,843 +0.17(+3.52%)
Jul 29, 2009 4.619 4.778 4.544 4.695 46,442 +0.05(+1.04%)
Jul 28, 2009 4.709 4.736 4.578 4.647 28,395 -0.03(-0.74%)
Jul 27, 2009 4.750 4.771 4.635 4.681 27,860 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.564 4.785 48,455 -0.06(-1.28%)
Jul 23, 2009 4.764 4.991 4.743 4.847 53,078 +0.06(+1.15%)
Jul 22, 2009 4.420 4.860 4.406 4.791 110,113 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.495 34,819 -0.06(-1.21%)
Jul 20, 2009 4.812 4.908 4.213 4.551 233,203 -0.24(-5.03%)
Jul 17, 2009 4.881 4.929 4.764 4.791 57,705 -0.08(-1.69%)
Jul 16, 2009 4.750 4.881 4.661 4.874 47,968 +0.10(+2.02%)
Jul 15, 2009 4.750 4.902 4.702 4.778 38,964 +0.11(+2.36%)
Jul 14, 2009 4.957 4.998 4.592 4.668 53,744 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,181 +0.57(+12.85%)
Jul 10, 2009 4.578 4.668 4.413 4.447 68,239 -0.18(-3.87%)
Jul 09, 2009 4.819 4.915 4.619 4.626 37,861 -0.20(-4.14%)
Jul 08, 2009 4.840 5.087 4.798 4.826 69,224 +0.01(+0.29%)
Jul 07, 2009 5.046 5.046 4.805 4.812 65,893 -0.23(-4.64%)
Jul 06, 2009 4.853 5.087 4.785 5.046 71,576 +0.09(+1.81%)
Jul 02, 2009 5.163 5.198 4.957 4.957 65,152 -0.31(-5.88%)
Jul 01, 2009 5.143 5.363 4.970 5.266 100,993 +0.19(+3.66%)
Jun 30, 2009 5.232 5.404 5.039 5.081 112,665 -0.13(-2.51%)
Jun 29, 2009 5.026 5.590 4.929 5.211 102,055 +0.20(+3.98%)
Jun 26, 2009 4.847 5.074 4.654 5.012 294,082 +0.12(+2.54%)
Jun 25, 2009 4.743 4.888 4.709 4.888 70,146 +0.23(+5.03%)
Jun 24, 2009 4.674 4.819 4.647 4.654 61,758 +0.01(+0.30%)
Jun 23, 2009 5.094 5.170 4.599 4.640 140,868 -0.43(-8.42%)
Jun 22, 2009 5.280 5.370 5.067 5.067 129,271 -0.21(-4.04%)
Jun 19, 2009 5.397 5.494 5.266 5.280 141,500 -0.02(-0.39%)
Jun 18, 2009 5.439 5.507 5.260 5.301 27,530 -0.16(-2.90%)
Jun 17, 2009 5.163 5.466 5.163 5.459 59,518 +0.31(+6.02%)
Jun 16, 2009 5.487 5.487 5.149 5.149 83,413 -0.32(-5.79%)
Jun 15, 2009 5.404 5.480 5.253 5.466 40,403 +0.06(+1.15%)
Jun 12, 2009 5.624 5.680 5.322 5.404 61,563 -0.17(-2.97%)
Jun 11, 2009 5.239 5.686 5.239 5.569 161,672 +0.34(+6.59%)
Jun 10, 2009 5.335 5.370 5.149 5.225 90,648 -0.08(-1.56%)
Jun 09, 2009 5.459 5.459 5.260 5.308 61,222 -0.10(-1.91%)
Jun 08, 2009 5.143 5.569 5.108 5.411 143,811 +0.09(+1.68%)
Jun 05, 2009 5.328 5.397 5.273 5.322 77,358 +0.03(+0.52%)
Jun 04, 2009 5.101 5.439 5.101 5.294 95,208 +0.21(+4.20%)
Jun 03, 2009 5.108 5.232 5.019 5.081 87,823 +0.00(+0.00%)
Jun 02, 2009 5.039 5.260 4.998 5.081 109,279 +0.09(+1.79%)
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.