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

NL Industries (NY: NL )

6.815 -1.065 (-13.52%)
Streaming Delayed Price Updated: 1:18 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 (%)
Sep 30, 2013 9.085 9.247 9.060 9.231 20,622 +0.23(+2.53%)
Sep 27, 2013 9.207 9.207 8.995 9.003 20,217 -0.25(-2.72%)
Sep 26, 2013 9.426 9.426 9.170 9.255 10,725 -0.11(-1.22%)
Sep 25, 2013 9.719 9.670 9.304 9.369 20,789 -0.30(-3.11%)
Sep 24, 2013 9.646 9.979 9.573 9.670 29,529 +0.01(+0.08%)
Sep 23, 2013 9.353 9.662 9.280 9.662 28,601 +0.37(+4.03%)
Sep 20, 2013 9.003 9.288 8.946 9.288 55,751 +0.35(+3.91%)
Sep 19, 2013 8.777 8.971 8.777 8.938 14,031 +0.13(+1.48%)
Sep 18, 2013 8.759 8.938 8.727 8.808 27,050 +0.08(+0.93%)
Sep 17, 2013 8.719 8.759 8.670 8.727 23,544 -0.04(-0.46%)
Sep 16, 2013 8.849 8.816 8.727 8.767 16,013 -0.02(-0.19%)
Sep 13, 2013 8.727 8.784 8.662 8.784 11,372 +0.12(+1.41%)
Sep 12, 2013 8.743 8.767 8.613 8.662 12,981 -0.11(-1.21%)
Sep 11, 2013 8.930 8.963 8.735 8.767 11,171 -0.20(-2.18%)
Sep 10, 2013 8.906 8.963 8.824 8.963 9,845 +0.09(+1.01%)
Sep 09, 2013 8.743 8.889 8.694 8.873 15,400 +0.13(+1.49%)
Sep 06, 2013 8.865 8.865 8.727 8.743 10,731 -0.11(-1.29%)
Sep 05, 2013 8.808 8.873 8.792 8.857 9,077 +0.01(+0.09%)
Sep 04, 2013 8.719 8.881 8.670 8.849 10,766 +0.11(+1.30%)
Sep 03, 2013 8.841 8.841 8.556 8.735 12,017 -0.05(-0.60%)
Aug 30, 2013 9.005 9.005 8.764 8.788 21,717 -0.20(-2.24%)
Aug 29, 2013 8.884 9.005 8.884 8.989 5,942 +0.12(+1.36%)
Aug 28, 2013 8.852 8.932 8.844 8.868 10,578 +0.02(+0.27%)
Aug 27, 2013 9.037 9.085 8.820 8.844 14,542 -0.35(-3.76%)
Aug 26, 2013 9.198 9.246 9.133 9.190 2,880 -0.02(-0.26%)
Aug 23, 2013 9.182 9.214 9.150 9.214 3,427 +0.03(+0.35%)
Aug 22, 2013 8.957 9.187 8.957 9.182 4,764 +0.15(+1.69%)
Aug 21, 2013 8.997 9.158 8.860 9.029 13,873 -0.02(-0.27%)
Aug 20, 2013 8.803 9.158 8.796 9.053 13,798 +0.23(+2.64%)
Aug 19, 2013 8.828 8.997 8.780 8.820 10,536 +0.05(+0.55%)
Aug 16, 2013 8.635 8.844 8.587 8.772 23,032 +0.12(+1.39%)
Aug 15, 2013 8.844 8.892 8.651 8.651 19,266 -0.26(-2.89%)
Aug 14, 2013 8.940 8.941 8.860 8.908 2,757 -0.10(-1.16%)
Aug 13, 2013 8.804 9.013 8.788 9.013 8,947 +0.14(+1.54%)
Aug 12, 2013 8.611 8.876 8.603 8.876 16,211 +0.27(+3.08%)
Aug 09, 2013 8.908 8.924 8.587 8.611 28,432 -0.31(-3.43%)
Aug 08, 2013 9.182 9.182 8.804 8.916 21,053 -0.23(-2.46%)
Aug 07, 2013 9.174 9.198 9.133 9.141 6,401 -0.02(-0.18%)
Aug 06, 2013 9.045 9.236 8.965 9.158 11,125 +0.05(+0.53%)
Aug 05, 2013 9.093 9.238 8.852 9.109 10,366 -0.02(-0.26%)
Aug 02, 2013 9.158 9.222 9.013 9.133 12,299 -0.02(-0.18%)
Aug 01, 2013 9.093 9.182 9.013 9.150 13,604 +0.23(+2.61%)
Jul 31, 2013 8.916 9.076 8.756 8.916 19,896 -0.03(-0.36%)
Jul 30, 2013 9.174 9.174 8.699 8.949 25,088 -0.14(-1.59%)
Jul 29, 2013 8.820 9.246 8.675 9.093 47,808 +0.24(+2.72%)
Jul 26, 2013 8.836 8.924 8.691 8.852 18,089 -0.07(-0.81%)
Jul 25, 2013 8.699 8.932 8.643 8.924 14,583 +0.14(+1.65%)
Jul 24, 2013 8.932 8.932 8.651 8.780 12,754 -0.11(-1.27%)
Jul 23, 2013 8.916 8.916 8.780 8.892 14,259 -0.01(-0.09%)
Jul 22, 2013 8.884 8.900 8.780 8.900 13,664 +0.09(+1.00%)
Jul 19, 2013 8.723 8.836 8.611 8.812 22,313 +0.08(+0.92%)
Jul 18, 2013 8.804 8.812 8.627 8.731 14,595 +0.00(+0.05%)
Jul 17, 2013 8.571 8.739 8.418 8.727 29,383 +0.23(+2.70%)
Jul 16, 2013 8.571 8.571 8.321 8.498 19,131 -0.02(-0.28%)
Jul 15, 2013 8.563 8.566 8.474 8.522 20,799 -0.01(-0.09%)
Jul 12, 2013 8.579 8.603 8.442 8.530 36,093 -0.08(-0.93%)
Jul 11, 2013 8.683 8.683 8.563 8.611 16,394 +0.02(+0.19%)
Jul 10, 2013 8.651 8.691 8.595 8.595 14,720 -0.09(-1.02%)
Jul 09, 2013 8.788 8.707 8.643 8.683 13,706 +0.00(+0.00%)
Jul 08, 2013 8.796 8.804 8.667 8.683 10,385 -0.10(-1.19%)
Jul 05, 2013 8.892 8.892 8.739 8.788 7,849 +0.09(+1.02%)
Jul 03, 2013 8.804 8.804 8.667 8.699 5,288 -0.15(-1.73%)
Jul 02, 2013 9.190 9.190 8.852 8.852 22,143 -0.27(-2.91%)
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.