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 (%)
Jan 31, 2011 9.029 10.20 8.985 9.752 102,591 +0.77(+8.62%)
Jan 28, 2011 8.678 9.094 8.415 8.977 125,432 +0.26(+3.02%)
Jan 27, 2011 8.795 8.795 8.591 8.715 16,646 -0.06(-0.67%)
Jan 26, 2011 8.758 8.824 8.722 8.773 26,514 -0.02(-0.25%)
Jan 25, 2011 8.547 8.795 8.547 8.795 19,496 +0.23(+2.73%)
Jan 24, 2011 8.510 8.583 8.473 8.561 12,026 +0.05(+0.60%)
Jan 21, 2011 8.473 8.554 8.357 8.510 26,460 +0.08(+0.95%)
Jan 20, 2011 8.539 8.605 8.364 8.430 26,293 -0.18(-2.12%)
Jan 19, 2011 8.430 8.766 8.400 8.612 43,230 +0.15(+1.73%)
Jan 18, 2011 8.452 8.539 8.400 8.466 15,568 -0.05(-0.60%)
Jan 14, 2011 8.539 8.539 8.269 8.517 26,682 -0.01(-0.17%)
Jan 13, 2011 8.218 8.547 8.057 8.532 85,461 +0.34(+4.10%)
Jan 12, 2011 8.145 8.210 8.035 8.196 24,818 +0.15(+1.91%)
Jan 11, 2011 8.086 8.203 8.006 8.042 17,922 -0.07(-0.81%)
Jan 10, 2011 8.108 8.137 7.959 8.108 48,626 -0.09(-1.16%)
Jan 07, 2011 8.141 8.232 8.010 8.203 40,451 +0.07(+0.90%)
Jan 06, 2011 8.152 8.152 7.780 8.130 36,346 -0.06(-0.71%)
Jan 05, 2011 8.057 8.203 8.050 8.189 9,559 +0.09(+1.17%)
Jan 04, 2011 8.262 8.276 7.955 8.094 20,018 -0.17(-2.03%)
Jan 03, 2011 8.225 8.327 8.123 8.262 14,058 +0.11(+1.34%)
Dec 31, 2010 8.094 8.196 8.094 8.152 12,086 +0.06(+0.72%)
Dec 30, 2010 8.174 8.291 8.072 8.094 36,072 -0.06(-0.72%)
Dec 29, 2010 8.284 8.284 8.130 8.152 13,354 -0.09(-1.15%)
Dec 28, 2010 8.284 8.320 8.225 8.247 12,824 -0.07(-0.79%)
Dec 27, 2010 8.269 8.332 8.210 8.313 8,070 -0.02(-0.26%)
Dec 23, 2010 8.262 8.379 8.225 8.335 17,985 +0.10(+1.24%)
Dec 22, 2010 8.240 8.291 8.186 8.232 8,534 +0.00(+0.00%)
Dec 21, 2010 8.210 8.247 8.152 8.232 10,035 +0.08(+0.99%)
Dec 20, 2010 8.327 8.327 8.152 8.152 13,812 -0.08(-0.98%)
Dec 17, 2010 8.525 8.539 8.232 8.232 88,883 -0.31(-3.68%)
Dec 16, 2010 8.459 8.547 8.342 8.547 18,030 +0.07(+0.86%)
Dec 15, 2010 8.123 8.495 8.123 8.473 29,605 +0.31(+3.85%)
Dec 14, 2010 8.189 8.313 7.973 8.159 36,985 +0.03(+0.36%)
Dec 13, 2010 8.379 8.386 8.123 8.130 53,609 -0.26(-3.05%)
Dec 10, 2010 8.021 8.400 7.911 8.386 19,063 +0.40(+5.03%)
Dec 09, 2010 8.094 8.130 7.955 7.984 36,024 +0.01(+0.09%)
Dec 08, 2010 8.116 8.174 7.896 7.977 36,925 -0.15(-1.84%)
Dec 07, 2010 8.387 8.387 8.090 8.127 40,745 -0.16(-1.92%)
Dec 06, 2010 8.350 8.423 8.090 8.285 88,651 -0.09(-1.04%)
Dec 03, 2010 8.430 8.538 8.358 8.372 44,411 -0.13(-1.53%)
Dec 02, 2010 8.582 8.625 8.430 8.502 28,689 -0.10(-1.18%)
Dec 01, 2010 8.668 8.668 8.401 8.603 44,847 +0.11(+1.28%)
Nov 30, 2010 8.632 8.769 8.480 8.495 55,810 -0.27(-3.13%)
Nov 29, 2010 8.553 8.791 8.394 8.769 18,838 +0.14(+1.59%)
Nov 26, 2010 8.480 8.632 8.480 8.632 2,513 -0.05(-0.58%)
Nov 24, 2010 8.675 8.683 8.683 8.683 22,344 +0.06(+0.67%)
Nov 23, 2010 8.524 8.668 8.524 8.625 14,942 -0.02(-0.25%)
Nov 22, 2010 8.654 8.661 8.466 8.647 25,804 +0.07(+0.84%)
Nov 19, 2010 8.401 8.589 8.379 8.574 31,038 +0.18(+2.15%)
Nov 18, 2010 8.025 8.453 7.996 8.394 24,965 +0.51(+6.41%)
Nov 17, 2010 7.592 7.946 7.527 7.888 25,247 +0.30(+3.90%)
Nov 16, 2010 7.592 7.635 7.281 7.592 88,466 -0.14(-1.87%)
Nov 15, 2010 7.736 7.982 7.621 7.736 35,978 +0.01(+0.19%)
Nov 12, 2010 7.845 7.989 7.722 7.722 51,197 -0.22(-2.82%)
Nov 11, 2010 7.874 7.975 7.866 7.946 40,858 +0.01(+0.09%)
Nov 10, 2010 8.199 8.199 7.801 7.939 54,876 -0.18(-2.22%)
Nov 09, 2010 8.459 8.480 8.076 8.119 53,844 -0.35(-4.10%)
Nov 08, 2010 8.387 8.509 8.387 8.466 11,102 +0.00(+0.00%)
Nov 05, 2010 8.553 8.661 8.343 8.466 68,909 -0.03(-0.34%)
Nov 04, 2010 8.610 8.639 8.473 8.495 71,268 +0.06(+0.68%)
Nov 03, 2010 8.314 8.466 8.307 8.437 22,745 +0.12(+1.39%)
Nov 02, 2010 8.365 8.387 8.061 8.322 34,458 +0.08(+0.96%)
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.