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 (%)
Aug 30, 2013 9.004 9.004 8.763 8.787 21,719 -0.20(-2.24%)
Aug 29, 2013 8.883 9.004 8.883 8.988 5,943 +0.12(+1.36%)
Aug 28, 2013 8.851 8.931 8.843 8.867 10,579 +0.02(+0.27%)
Aug 27, 2013 9.036 9.084 8.819 8.843 14,543 -0.35(-3.76%)
Aug 26, 2013 9.197 9.245 9.132 9.189 2,880 -0.02(-0.26%)
Aug 23, 2013 9.181 9.213 9.149 9.213 3,428 +0.03(+0.35%)
Aug 22, 2013 8.956 9.186 8.956 9.181 4,765 +0.15(+1.69%)
Aug 21, 2013 8.996 9.157 8.859 9.028 13,874 -0.02(-0.27%)
Aug 20, 2013 8.802 9.157 8.795 9.052 13,799 +0.23(+2.64%)
Aug 19, 2013 8.827 8.996 8.779 8.819 10,537 +0.05(+0.55%)
Aug 16, 2013 8.634 8.843 8.586 8.771 23,034 +0.12(+1.39%)
Aug 15, 2013 8.843 8.891 8.650 8.650 19,268 -0.26(-2.89%)
Aug 14, 2013 8.940 8.940 8.859 8.907 2,757 -0.10(-1.16%)
Aug 13, 2013 8.803 9.012 8.787 9.012 8,948 +0.14(+1.54%)
Aug 12, 2013 8.610 8.875 8.602 8.875 16,213 +0.27(+3.08%)
Aug 09, 2013 8.907 8.923 8.586 8.610 28,435 -0.31(-3.43%)
Aug 08, 2013 9.181 9.181 8.803 8.915 21,055 -0.23(-2.46%)
Aug 07, 2013 9.173 9.197 9.132 9.140 6,402 -0.02(-0.18%)
Aug 06, 2013 9.044 9.235 8.964 9.157 11,126 +0.05(+0.53%)
Aug 05, 2013 9.092 9.237 8.851 9.108 10,368 -0.02(-0.26%)
Aug 02, 2013 9.157 9.221 9.012 9.132 12,301 -0.02(-0.18%)
Aug 01, 2013 9.092 9.181 9.012 9.149 13,605 +0.23(+2.62%)
Jul 31, 2013 8.915 9.075 8.755 8.915 19,898 -0.03(-0.36%)
Jul 30, 2013 9.173 9.173 8.698 8.948 25,091 -0.14(-1.59%)
Jul 29, 2013 8.819 9.245 8.674 9.092 47,813 +0.24(+2.72%)
Jul 26, 2013 8.835 8.923 8.690 8.851 18,091 -0.07(-0.81%)
Jul 25, 2013 8.698 8.931 8.642 8.923 14,584 +0.14(+1.65%)
Jul 24, 2013 8.931 8.931 8.650 8.779 12,756 -0.11(-1.27%)
Jul 23, 2013 8.915 8.915 8.779 8.891 14,261 -0.01(-0.09%)
Jul 22, 2013 8.883 8.899 8.779 8.899 13,665 +0.09(+1.00%)
Jul 19, 2013 8.722 8.835 8.610 8.811 22,315 +0.08(+0.92%)
Jul 18, 2013 8.803 8.811 8.626 8.730 14,597 +0.00(+0.05%)
Jul 17, 2013 8.570 8.739 8.417 8.726 29,386 +0.23(+2.70%)
Jul 16, 2013 8.570 8.570 8.321 8.497 19,133 -0.02(-0.28%)
Jul 15, 2013 8.562 8.565 8.473 8.521 20,801 -0.01(-0.09%)
Jul 12, 2013 8.578 8.602 8.441 8.530 36,097 -0.08(-0.93%)
Jul 11, 2013 8.682 8.682 8.562 8.610 16,396 +0.02(+0.19%)
Jul 10, 2013 8.650 8.690 8.594 8.594 14,721 -0.09(-1.02%)
Jul 09, 2013 8.787 8.706 8.642 8.682 13,707 +0.00(+0.00%)
Jul 08, 2013 8.795 8.803 8.666 8.682 10,386 -0.10(-1.19%)
Jul 05, 2013 8.891 8.891 8.739 8.787 7,850 +0.09(+1.02%)
Jul 03, 2013 8.803 8.803 8.666 8.698 5,289 -0.15(-1.73%)
Jul 02, 2013 9.189 9.189 8.851 8.851 22,145 -0.27(-2.91%)
Jul 01, 2013 9.132 9.229 9.076 9.116 25,291 +0.03(+0.35%)
Jun 28, 2013 8.996 9.084 8.795 9.084 61,193 +0.06(+0.71%)
Jun 27, 2013 8.819 9.245 8.819 9.020 46,774 +0.27(+3.12%)
Jun 26, 2013 8.980 9.011 8.642 8.747 14,822 -0.14(-1.54%)
Jun 25, 2013 8.722 8.907 8.570 8.883 20,114 +0.33(+3.85%)
Jun 24, 2013 8.843 8.843 8.554 8.554 19,498 -0.39(-4.40%)
Jun 21, 2013 8.883 8.948 8.713 8.948 29,919 +0.11(+1.27%)
Jun 20, 2013 8.899 8.933 8.626 8.835 45,718 -0.21(-2.31%)
Jun 19, 2013 9.108 9.116 8.996 9.044 7,920 -0.12(-1.32%)
Jun 18, 2013 8.988 9.181 8.988 9.165 10,611 +0.17(+1.88%)
Jun 17, 2013 9.012 9.084 8.811 8.996 12,156 +0.09(+0.99%)
Jun 14, 2013 9.044 9.044 8.819 8.907 7,480 -0.12(-1.34%)
Jun 13, 2013 8.875 9.052 8.851 9.028 7,156 +0.17(+1.91%)
Jun 12, 2013 9.020 9.020 8.827 8.859 8,733 -0.13(-1.43%)
Jun 11, 2013 8.883 8.989 8.883 8.988 3,119 -0.06(-0.71%)
Jun 10, 2013 9.140 9.205 8.997 9.052 5,883 -0.08(-0.88%)
Jun 07, 2013 9.140 9.181 9.076 9.132 9,125 -0.01(-0.09%)
Jun 06, 2013 9.197 9.267 9.076 9.140 13,931 -0.03(-0.31%)
Jun 05, 2013 9.344 9.352 9.161 9.169 13,619 -0.17(-1.87%)
Jun 04, 2013 9.455 9.503 9.272 9.344 18,868 -0.08(-0.84%)
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.