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 (%)
Feb 29, 2012 11.50 11.55 11.18 11.18 16,235 -0.26(-2.31%)
Feb 28, 2012 11.46 11.47 11.43 11.45 2,583 -0.04(-0.33%)
Feb 27, 2012 11.38 11.52 11.20 11.49 5,760 +0.04(+0.33%)
Feb 24, 2012 11.76 11.76 11.43 11.45 11,898 -0.32(-2.70%)
Feb 23, 2012 11.43 11.77 11.33 11.77 9,155 +0.29(+2.57%)
Feb 22, 2012 11.52 11.57 11.35 11.47 39,961 -0.05(-0.39%)
Feb 21, 2012 11.81 11.88 11.44 11.52 10,626 -0.26(-2.25%)
Feb 17, 2012 12.03 12.03 11.75 11.78 9,213 -0.17(-1.39%)
Feb 16, 2012 11.62 12.18 11.58 11.95 23,037 +0.32(+2.80%)
Feb 15, 2012 11.71 11.92 11.60 11.62 22,466 -0.17(-1.41%)
Feb 14, 2012 11.83 11.84 11.70 11.79 19,502 -0.11(-0.95%)
Feb 13, 2012 11.33 12.09 11.33 11.90 29,194 +0.74(+6.63%)
Feb 10, 2012 11.26 11.40 11.16 11.16 14,326 -0.28(-2.44%)
Feb 09, 2012 11.49 11.55 11.31 11.44 14,973 -0.05(-0.46%)
Feb 08, 2012 11.51 11.58 11.18 11.49 18,389 +0.05(+0.40%)
Feb 07, 2012 11.40 11.51 11.27 11.45 21,258 +0.11(+1.00%)
Feb 06, 2012 11.23 11.34 11.14 11.33 11,804 +0.11(+0.94%)
Feb 03, 2012 10.93 11.27 10.65 11.23 62,894 +0.51(+4.72%)
Feb 02, 2012 10.77 10.81 10.62 10.72 40,301 +0.02(+0.14%)
Feb 01, 2012 10.53 10.78 10.53 10.71 23,702 +0.26(+2.53%)
Jan 31, 2012 10.51 10.58 10.41 10.44 12,564 -0.10(-0.93%)
Jan 30, 2012 10.59 10.96 10.49 10.54 20,524 -0.16(-1.48%)
Jan 27, 2012 10.62 10.77 10.62 10.70 25,334 -0.01(-0.07%)
Jan 26, 2012 10.68 10.77 10.58 10.71 29,271 +0.08(+0.78%)
Jan 25, 2012 10.46 10.66 10.46 10.62 14,711 +0.12(+1.15%)
Jan 24, 2012 10.12 10.54 10.12 10.50 11,629 +0.27(+2.66%)
Jan 23, 2012 10.14 10.24 10.05 10.23 12,992 +0.09(+0.89%)
Jan 20, 2012 10.01 10.16 9.914 10.14 15,820 +0.08(+0.83%)
Jan 19, 2012 10.16 10.16 9.959 10.06 9,843 -0.11(-1.04%)
Jan 18, 2012 9.914 10.19 9.869 10.16 7,318 +0.31(+3.14%)
Jan 17, 2012 9.990 9.990 9.831 9.854 14,649 -0.05(-0.53%)
Jan 13, 2012 9.891 9.952 9.823 9.907 16,603 -0.19(-1.87%)
Jan 12, 2012 10.20 10.20 9.929 10.10 5,910 -0.06(-0.60%)
Jan 11, 2012 10.08 10.16 10.08 10.16 5,536 +0.02(+0.15%)
Jan 10, 2012 10.07 10.14 9.937 10.14 21,465 +0.24(+2.44%)
Jan 09, 2012 10.02 10.03 9.839 9.899 22,489 -0.05(-0.46%)
Jan 06, 2012 9.959 10.07 9.898 9.944 26,312 +0.01(+0.08%)
Jan 05, 2012 9.869 9.997 9.823 9.937 7,393 +0.01(+0.08%)
Jan 04, 2012 10.00 10.12 9.929 9.929 10,649 +0.13(+1.31%)
Dec 30, 2011 9.959 10.00 9.740 9.801 22,600 -0.16(-1.59%)
Dec 29, 2011 10.17 10.36 9.559 9.959 43,270 -0.20(-1.93%)
Dec 28, 2011 10.52 10.52 10.10 10.16 9,945 -0.38(-3.59%)
Dec 27, 2011 10.57 10.58 10.46 10.53 11,257 -0.14(-1.27%)
Dec 23, 2011 10.72 10.80 10.55 10.67 6,002 +0.20(+1.95%)
Dec 21, 2011 10.34 10.49 10.24 10.47 13,452 +0.11(+1.02%)
Dec 20, 2011 10.45 10.72 10.28 10.36 49,074 +0.13(+1.26%)
Dec 19, 2011 10.35 10.65 10.22 10.23 22,846 -0.16(-1.53%)
Dec 16, 2011 9.808 10.44 9.740 10.39 103,852 +0.70(+7.17%)
Dec 15, 2011 9.710 9.858 9.514 9.695 20,816 +0.08(+0.86%)
Dec 14, 2011 9.279 9.725 9.204 9.612 27,980 +0.20(+2.09%)
Dec 13, 2011 9.574 9.627 9.347 9.415 14,733 -0.02(-0.16%)
Dec 12, 2011 9.559 9.559 9.226 9.430 23,583 -0.29(-3.03%)
Dec 09, 2011 9.589 9.929 9.582 9.725 29,610 +0.26(+2.71%)
Dec 08, 2011 10.01 10.09 9.453 9.468 46,193 -0.64(-6.35%)
Dec 07, 2011 10.16 10.22 9.959 10.11 19,657 -0.05(-0.48%)
Dec 06, 2011 9.890 10.24 9.741 10.16 17,023 +0.26(+2.65%)
Dec 05, 2011 9.920 9.970 9.553 9.898 29,450 +0.13(+1.30%)
Dec 02, 2011 9.740 9.870 9.688 9.770 21,377 -0.09(-0.91%)
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.