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

NL Industries (NY: NL )

6.670 +0.170 (+2.62%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 14, 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 (%)
May 31, 2013 9.337 9.464 9.218 9.289 17,055 -0.14(-1.52%)
May 30, 2013 9.440 9.512 9.321 9.432 9,282 +0.00(+0.00%)
May 29, 2013 9.527 9.527 9.424 9.432 10,584 -0.09(-0.92%)
May 28, 2013 9.432 9.567 9.337 9.520 25,589 +0.21(+2.22%)
May 24, 2013 9.281 9.321 9.170 9.313 6,158 +0.05(+0.52%)
May 23, 2013 9.138 9.297 9.130 9.265 7,181 +0.03(+0.34%)
May 22, 2013 9.345 9.464 9.217 9.233 19,883 -0.14(-1.44%)
May 21, 2013 9.448 9.520 9.329 9.368 6,782 -0.04(-0.42%)
May 20, 2013 9.384 9.822 9.225 9.408 63,119 -0.02(-0.25%)
May 17, 2013 9.416 9.472 9.345 9.432 11,688 +0.05(+0.51%)
May 16, 2013 9.311 9.400 9.289 9.384 21,251 -0.06(-0.67%)
May 15, 2013 9.400 9.464 9.230 9.448 14,145 +0.13(+1.37%)
May 13, 2013 9.138 9.432 9.131 9.321 19,591 +0.14(+1.56%)
May 10, 2013 9.186 9.209 9.066 9.178 6,631 +0.02(+0.17%)
May 09, 2013 9.353 9.368 9.130 9.162 8,341 -0.23(-2.46%)
May 08, 2013 9.201 9.480 9.201 9.392 15,803 +0.19(+2.07%)
May 07, 2013 9.003 9.218 9.003 9.201 10,149 +0.17(+1.85%)
May 06, 2013 9.074 9.233 8.923 9.034 12,781 -0.04(-0.44%)
May 03, 2013 8.764 9.138 8.756 9.074 22,536 +0.47(+5.45%)
May 02, 2013 8.510 8.716 8.430 8.605 19,633 +0.14(+1.69%)
May 01, 2013 8.907 8.911 8.398 8.462 40,244 -0.50(-5.59%)
Apr 30, 2013 8.907 9.019 8.788 8.963 16,216 +0.00(+0.00%)
Apr 29, 2013 8.891 9.034 8.883 8.963 11,711 +0.06(+0.71%)
Apr 26, 2013 9.146 9.138 8.875 8.899 15,952 -0.24(-2.61%)
Apr 25, 2013 9.058 9.225 9.034 9.138 9,801 +0.06(+0.61%)
Apr 24, 2013 8.700 9.130 8.700 9.082 18,911 +0.36(+4.10%)
Apr 23, 2013 8.366 8.756 8.366 8.724 12,069 +0.45(+5.48%)
Apr 22, 2013 8.430 8.597 8.144 8.271 86,496 -0.06(-0.76%)
Apr 19, 2013 8.486 9.090 8.335 8.335 87,158 -0.14(-1.69%)
Apr 18, 2013 8.836 8.867 8.478 8.478 26,112 -0.28(-3.18%)
Apr 17, 2013 8.891 8.971 8.748 8.756 30,952 -0.19(-2.13%)
Apr 16, 2013 8.899 9.241 8.899 8.947 31,366 +0.07(+0.81%)
Apr 15, 2013 9.901 9.901 8.844 8.875 35,142 -1.07(-10.79%)
Apr 12, 2013 10.05 10.11 9.838 9.949 13,353 -0.10(-1.03%)
Apr 11, 2013 9.694 10.14 9.645 10.05 14,027 +0.47(+4.90%)
Apr 10, 2013 9.050 9.647 9.050 9.583 21,298 +0.58(+6.45%)
Apr 09, 2013 8.995 9.114 8.963 9.003 13,912 -0.01(-0.09%)
Apr 08, 2013 8.955 9.042 8.884 9.011 17,532 +0.06(+0.62%)
Apr 05, 2013 9.003 9.138 8.924 8.955 22,304 -0.21(-2.26%)
Apr 04, 2013 9.353 9.360 9.162 9.162 32,022 -0.16(-1.71%)
Apr 03, 2013 9.512 9.512 9.321 9.321 16,441 -0.14(-1.51%)
Apr 02, 2013 9.774 9.774 9.360 9.464 32,986 -0.21(-2.14%)
Apr 01, 2013 9.893 9.901 9.615 9.671 24,713 -0.21(-2.17%)
Mar 28, 2013 9.893 9.973 9.798 9.885 18,760 +0.02(+0.16%)
Mar 27, 2013 9.965 9.966 9.798 9.869 4,673 -0.14(-1.43%)
Mar 26, 2013 10.04 10.06 9.877 10.01 11,214 +0.00(+0.00%)
Mar 25, 2013 10.02 10.08 9.877 10.01 6,922 -0.01(-0.08%)
Mar 22, 2013 10.05 10.12 9.950 10.02 7,236 +0.02(+0.16%)
Mar 21, 2013 10.04 10.04 9.917 10.00 4,697 -0.15(-1.49%)
Mar 20, 2013 10.05 10.16 9.901 10.16 8,293 +0.21(+2.08%)
Mar 19, 2013 10.08 10.10 9.798 9.949 27,201 -0.16(-1.57%)
Mar 18, 2013 10.14 10.18 10.01 10.11 6,696 -0.09(-0.86%)
Mar 15, 2013 10.30 10.30 10.16 10.20 23,345 -0.06(-0.62%)
Mar 14, 2013 10.26 10.31 10.20 10.26 11,203 -0.01(-0.08%)
Mar 13, 2013 10.26 10.27 10.23 10.27 1,752 +0.01(+0.08%)
Mar 12, 2013 10.26 10.30 10.19 10.26 11,250 +0.01(+0.08%)
Mar 11, 2013 10.14 10.33 10.09 10.25 12,386 +0.05(+0.47%)
Mar 08, 2013 10.35 10.35 10.17 10.20 76,933 -0.05(-0.47%)
Mar 07, 2013 10.21 10.28 10.20 10.25 6,529 +0.06(+0.58%)
Mar 06, 2013 10.23 10.23 10.09 10.19 11,067 +0.05(+0.47%)
Mar 05, 2013 10.08 10.22 10.08 10.14 7,656 +0.09(+0.86%)
Mar 04, 2013 10.10 10.13 10.01 10.06 3,815 -0.03(-0.31%)
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.