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

NL Industries (NY: NL )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2011 11.03 11.03 10.86 10.94 20,514 -0.07(-0.60%)
Mar 30, 2011 11.02 11.05 10.83 11.01 19,327 +0.04(+0.34%)
Mar 29, 2011 10.81 11.03 10.74 10.97 9,658 +0.20(+1.85%)
Mar 28, 2011 11.05 11.05 10.73 10.77 27,319 -0.23(-2.08%)
Mar 25, 2011 10.38 11.05 10.38 11.00 71,322 +0.68(+6.57%)
Mar 24, 2011 10.25 10.44 10.13 10.32 71,994 +0.10(+0.94%)
Mar 23, 2011 10.04 10.24 9.971 10.23 26,517 +0.19(+1.91%)
Mar 22, 2011 10.11 10.24 9.993 10.04 22,043 -0.04(-0.37%)
Mar 21, 2011 10.03 10.07 9.985 10.07 33,412 +0.38(+3.88%)
Mar 18, 2011 9.676 9.831 9.425 9.698 105,726 +0.09(+0.92%)
Mar 17, 2011 9.993 10.01 9.610 9.610 30,459 -0.21(-2.10%)
Mar 16, 2011 9.985 10.06 9.772 9.816 93,582 -0.15(-1.48%)
Mar 15, 2011 10.04 10.21 9.956 9.963 76,816 -0.24(-2.38%)
Mar 14, 2011 10.12 10.54 10.12 10.21 54,889 +0.01(+0.07%)
Mar 11, 2011 10.18 10.27 9.985 10.20 44,020 -0.01(-0.14%)
Mar 10, 2011 10.14 10.35 9.882 10.21 104,185 -0.32(-3.01%)
Mar 09, 2011 10.44 10.54 10.32 10.53 26,152 +0.06(+0.56%)
Mar 08, 2011 10.40 10.69 10.33 10.47 47,274 +0.06(+0.60%)
Mar 07, 2011 10.28 10.66 10.23 10.41 97,389 +0.27(+2.67%)
Mar 04, 2011 10.38 10.38 10.06 10.14 15,203 -0.20(-1.91%)
Mar 03, 2011 10.37 10.89 10.28 10.34 61,226 +0.07(+0.64%)
Mar 02, 2011 10.18 10.41 10.12 10.27 28,363 +0.03(+0.29%)
Mar 01, 2011 9.978 10.31 9.737 10.24 54,267 +0.26(+2.56%)
Feb 28, 2011 10.41 10.41 9.825 9.986 39,345 -0.31(-3.05%)
Feb 25, 2011 10.27 10.31 10.14 10.30 17,495 +0.06(+0.57%)
Feb 24, 2011 10.27 10.28 10.06 10.24 27,694 +0.02(+0.21%)
Feb 23, 2011 10.20 10.29 9.898 10.22 38,338 +0.01(+0.07%)
Feb 22, 2011 10.50 10.53 10.05 10.21 43,664 -0.39(-3.72%)
Feb 18, 2011 10.37 10.64 10.36 10.61 34,639 +0.20(+1.89%)
Feb 17, 2011 10.33 10.41 10.31 10.41 6,668 +0.11(+1.06%)
Feb 16, 2011 10.23 10.34 10.15 10.30 31,619 +0.07(+0.71%)
Feb 15, 2011 10.28 10.28 10.04 10.23 22,538 -0.05(-0.50%)
Feb 14, 2011 10.45 10.50 10.28 10.28 16,715 -0.14(-1.33%)
Feb 11, 2011 9.964 10.58 9.964 10.42 111,233 +0.39(+3.86%)
Feb 10, 2011 9.832 10.05 9.832 10.03 18,738 +0.09(+0.96%)
Feb 09, 2011 9.912 10.01 9.839 9.934 25,565 +0.02(+0.22%)
Feb 08, 2011 9.591 9.993 9.525 9.912 34,562 +0.38(+3.98%)
Feb 07, 2011 9.533 9.584 9.460 9.533 57,373 -0.03(-0.31%)
Feb 04, 2011 9.248 9.628 8.751 9.562 75,589 +0.28(+2.99%)
Feb 03, 2011 9.781 9.781 9.197 9.284 54,615 -0.54(-5.50%)
Feb 02, 2011 9.956 10.16 9.445 9.825 107,275 -0.20(-2.04%)
Feb 01, 2011 9.869 10.15 9.869 10.03 107,330 +0.28(+2.85%)
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%)
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.