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 27, 2009 6.224 6.499 5.962 6.382 0 +0.04(+0.65%)
Feb 26, 2009 6.761 7.195 6.341 6.341 57,068 -0.48(-6.97%)
Feb 25, 2009 7.229 7.229 6.816 6.816 17,462 -0.48(-6.52%)
Feb 24, 2009 6.913 7.305 6.851 7.291 32,394 +0.49(+7.19%)
Feb 23, 2009 7.374 7.374 6.802 6.802 19,432 -0.54(-7.40%)
Feb 20, 2009 7.188 7.560 7.057 7.346 0 +0.08(+1.04%)
Feb 19, 2009 7.381 7.553 7.243 7.271 11,899 -0.04(-0.56%)
Feb 18, 2009 7.773 7.773 7.229 7.312 24,413 -0.42(-5.43%)
Feb 17, 2009 7.883 7.952 7.732 7.732 19,570 -0.30(-3.77%)
Feb 13, 2009 7.973 8.324 7.973 8.035 0 +0.10(+1.21%)
Feb 12, 2009 7.911 8.228 7.587 7.938 26,531 -0.05(-0.60%)
Feb 11, 2009 7.945 8.090 7.918 7.987 17,543 +0.08(+1.05%)
Feb 10, 2009 8.248 8.365 7.904 7.904 23,681 -0.44(-5.28%)
Feb 09, 2009 8.193 8.441 8.193 8.345 14,814 +0.12(+1.51%)
Feb 06, 2009 7.994 8.255 7.994 8.221 28,694 +0.23(+2.93%)
Feb 05, 2009 8.221 8.221 7.911 7.987 43,086 -0.28(-3.41%)
Feb 04, 2009 8.558 8.586 8.269 8.269 19,172 -0.32(-3.69%)
Feb 03, 2009 8.572 8.716 8.489 8.586 28,769 +0.06(+0.73%)
Feb 02, 2009 7.821 8.572 7.773 8.524 33,357 +0.56(+7.09%)
Jan 30, 2009 8.214 8.214 7.938 7.959 0 -0.19(-2.36%)
Jan 29, 2009 8.675 8.833 8.152 8.152 20,188 -0.65(-7.36%)
Jan 28, 2009 8.455 8.847 8.455 8.799 33,320 +0.46(+5.53%)
Jan 27, 2009 8.173 8.565 8.021 8.338 34,290 +0.17(+2.02%)
Jan 26, 2009 8.055 8.372 7.801 8.173 12,165 +0.15(+1.89%)
Jan 23, 2009 7.925 8.173 7.801 8.021 17,022 -0.10(-1.27%)
Jan 22, 2009 8.407 8.620 7.959 8.124 30,065 -0.52(-5.98%)
Jan 21, 2009 7.505 8.641 7.229 8.641 65,465 +0.94(+12.15%)
Jan 20, 2009 8.200 8.303 7.704 7.704 35,859 -0.78(-9.17%)
Jan 16, 2009 8.703 9.288 8.173 8.482 0 -0.21(-2.45%)
Jan 15, 2009 8.290 8.696 7.980 8.696 43,042 +0.39(+4.73%)
Jan 14, 2009 8.654 8.751 8.255 8.303 40,049 -0.48(-5.49%)
Jan 13, 2009 8.785 9.191 8.634 8.785 71,866 -0.03(-0.39%)
Jan 12, 2009 8.985 9.233 8.792 8.820 36,130 -0.21(-2.29%)
Jan 09, 2009 9.852 9.852 8.999 9.026 42,518 -0.85(-8.64%)
Jan 08, 2009 9.611 9.928 9.556 9.880 54,816 +0.20(+2.06%)
Jan 07, 2009 9.763 9.825 9.377 9.680 81,132 -0.17(-1.68%)
Jan 06, 2009 9.501 9.983 9.501 9.846 52,499 +0.45(+4.84%)
Jan 05, 2009 9.309 9.391 9.054 9.391 19,808 +0.05(+0.52%)
Jan 02, 2009 9.233 9.439 9.019 9.343 0 +0.12(+1.27%)
Jan 01, 2009 8.951 9.226 8.785 9.226 0 +0.00(+0.00%)
Dec 31, 2008 8.951 9.226 8.785 9.226 35,545 +0.38(+4.28%)
Dec 30, 2008 8.331 8.902 8.283 8.847 46,743 +0.65(+7.98%)
Dec 29, 2008 8.592 8.710 8.055 8.193 32,233 -0.39(-4.57%)
Dec 26, 2008 8.971 8.971 8.420 8.586 0 -0.32(-3.63%)
Dec 24, 2008 8.909 9.006 8.765 8.909 20,334 +0.03(+0.39%)
Dec 23, 2008 9.164 9.240 8.710 8.875 47,397 -0.21(-2.35%)
Dec 22, 2008 8.641 9.281 8.352 9.088 57,734 +0.55(+6.45%)
Dec 19, 2008 9.715 10.03 8.537 8.537 130,513 -1.02(-10.66%)
Dec 18, 2008 9.563 9.797 9.398 9.556 72,987 -0.04(-0.43%)
Dec 17, 2008 9.625 9.639 9.488 9.598 53,744 -0.01(-0.14%)
Dec 16, 2008 9.061 9.611 9.061 9.611 65,558 +0.69(+7.72%)
Dec 15, 2008 9.074 9.116 8.909 8.923 30,852 -0.09(-0.99%)
Dec 12, 2008 8.248 9.054 8.248 9.012 0 +0.55(+6.51%)
Dec 11, 2008 8.806 8.951 8.179 8.462 32,389 -0.50(-5.53%)
Dec 10, 2008 8.744 8.957 8.613 8.957 43,379 +0.36(+4.25%)
Dec 09, 2008 8.579 8.930 8.234 8.592 98,323 +0.00(+0.00%)
Dec 08, 2008 8.290 8.951 8.124 8.592 67,734 +0.54(+6.67%)
Dec 05, 2008 6.933 8.055 6.933 8.055 0 +1.00(+14.15%)
Dec 04, 2008 7.801 7.849 6.910 7.057 50,903 -0.86(-10.87%)
Dec 03, 2008 7.498 7.918 6.871 7.918 91,656 +0.83(+11.76%)
Dec 02, 2008 6.651 7.229 6.623 7.085 49,070 +0.56(+8.54%)
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.