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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 5.985 6.041 5.950 5.992 44,012 -0.03(-0.58%)
Mar 30, 2010 5.985 6.034 5.908 6.027 32,020 +0.01(+0.23%)
Mar 29, 2010 5.978 6.062 5.908 6.013 60,850 +0.10(+1.77%)
Mar 26, 2010 5.831 5.978 5.831 5.908 37,039 +0.18(+3.17%)
Mar 25, 2010 5.845 5.901 5.727 5.727 26,783 -0.16(-2.73%)
Mar 24, 2010 6.027 6.090 5.873 5.887 25,035 -0.08(-1.40%)
Mar 23, 2010 5.894 5.999 5.762 5.971 93,399 +0.13(+2.15%)
Mar 22, 2010 5.838 5.873 5.657 5.845 50,708 +0.19(+3.33%)
Mar 19, 2010 5.657 5.720 5.524 5.657 66,329 +0.03(+0.62%)
Mar 18, 2010 5.343 5.650 5.329 5.622 46,435 +0.22(+4.14%)
Mar 17, 2010 5.461 5.474 5.343 5.398 38,832 -0.07(-1.28%)
Mar 16, 2010 5.622 5.692 5.398 5.468 71,385 -0.25(-4.40%)
Mar 15, 2010 5.685 5.748 5.615 5.720 79,358 -0.03(-0.61%)
Mar 12, 2010 5.706 5.775 5.559 5.755 59,673 +0.06(+0.98%)
Mar 11, 2010 5.601 5.699 5.384 5.699 72,204 +0.04(+0.74%)
Mar 10, 2010 5.866 5.866 5.622 5.657 93,031 -0.22(-3.80%)
Mar 09, 2010 6.062 6.062 5.706 5.880 58,482 -0.18(-3.00%)
Mar 08, 2010 6.146 6.250 5.978 6.062 53,095 -0.03(-0.52%)
Mar 05, 2010 6.052 6.197 5.907 6.093 73,189 +0.09(+1.49%)
Mar 04, 2010 5.735 6.011 5.735 6.004 43,331 +0.26(+4.56%)
Mar 03, 2010 5.625 5.811 5.591 5.742 89,900 +0.13(+2.33%)
Mar 02, 2010 5.157 5.618 5.157 5.611 128,990 +0.45(+8.67%)
Mar 01, 2010 5.019 5.184 4.978 5.164 49,321 +0.19(+3.88%)
Feb 26, 2010 5.088 5.136 4.964 4.971 45,468 -0.10(-1.90%)
Feb 25, 2010 4.978 5.102 4.917 5.067 37,543 +0.01(+0.14%)
Feb 24, 2010 5.157 5.164 5.026 5.060 46,864 -0.10(-1.87%)
Feb 23, 2010 5.040 5.253 4.957 5.157 85,019 +0.13(+2.60%)
Feb 22, 2010 4.943 5.081 4.943 5.026 49,905 +0.12(+2.38%)
Feb 19, 2010 4.861 4.971 4.861 4.909 24,399 +0.05(+0.99%)
Feb 18, 2010 4.758 4.888 4.730 4.861 11,527 +0.08(+1.73%)
Feb 17, 2010 4.813 4.813 4.702 4.778 14,098 -0.03(-0.72%)
Feb 16, 2010 4.785 4.820 4.682 4.813 21,981 +0.08(+1.75%)
Feb 12, 2010 4.641 4.730 4.730 4.730 22,803 +0.05(+1.03%)
Feb 11, 2010 4.641 4.690 4.551 4.682 27,111 +0.03(+0.74%)
Feb 10, 2010 4.682 4.702 4.613 4.647 40,229 -0.04(-0.88%)
Feb 09, 2010 4.668 4.696 4.592 4.689 20,806 +0.10(+2.10%)
Feb 08, 2010 4.620 4.661 4.585 4.592 18,916 -0.02(-0.45%)
Feb 05, 2010 4.634 4.634 4.517 4.613 27,875 -0.01(-0.15%)
Feb 04, 2010 4.510 4.785 4.475 4.620 115,783 +0.08(+1.82%)
Feb 03, 2010 4.613 4.613 4.482 4.537 37,851 -0.11(-2.37%)
Feb 02, 2010 4.613 4.744 4.530 4.647 72,766 +0.03(+0.75%)
Feb 01, 2010 4.696 4.737 4.613 4.613 43,055 -0.06(-1.18%)
Jan 29, 2010 4.696 4.696 4.647 4.668 28,374 +0.01(+0.15%)
Jan 28, 2010 4.826 4.826 4.661 4.661 25,334 -0.17(-3.56%)
Jan 27, 2010 4.820 4.875 4.716 4.833 43,347 +0.00(+0.00%)
Jan 26, 2010 4.916 4.957 4.820 4.833 21,745 -0.09(-1.82%)
Jan 25, 2010 4.875 4.964 4.875 4.923 43,394 +0.09(+1.85%)
Jan 22, 2010 4.909 4.971 4.833 4.833 45,230 -0.07(-1.40%)
Jan 21, 2010 5.040 5.102 4.902 4.902 77,645 -0.14(-2.73%)
Jan 20, 2010 5.095 5.164 4.957 5.040 44,211 -0.08(-1.48%)
Jan 19, 2010 5.033 5.122 4.971 5.116 24,859 +0.10(+2.06%)
Jan 15, 2010 5.109 5.012 5.012 5.012 67,973 -0.06(-1.09%)
Jan 14, 2010 5.040 5.122 4.937 5.067 28,300 +0.02(+0.41%)
Jan 13, 2010 5.060 5.130 5.033 5.047 42,162 -0.01(-0.14%)
Jan 12, 2010 4.930 5.191 4.930 5.054 57,247 +0.10(+1.94%)
Jan 11, 2010 5.040 5.129 4.950 4.957 36,747 -0.07(-1.37%)
Jan 08, 2010 5.054 5.129 4.943 5.026 49,972 -0.03(-0.68%)
Jan 07, 2010 4.875 5.081 4.875 5.060 104,869 +0.16(+3.23%)
Jan 06, 2010 4.950 5.109 4.895 4.902 49,328 -0.07(-1.39%)
Jan 05, 2010 5.040 5.040 4.957 4.971 24,633 -0.08(-1.64%)
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.