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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 8.213 8.213 7.938 7.958 0 -0.19(-2.36%)
Jan 29, 2009 8.674 8.833 8.151 8.151 20,190 -0.65(-7.36%)
Jan 28, 2009 8.454 8.846 8.454 8.798 33,323 +0.46(+5.53%)
Jan 27, 2009 8.172 8.564 8.020 8.337 34,294 +0.17(+2.02%)
Jan 26, 2009 8.055 8.371 7.800 8.172 12,166 +0.15(+1.89%)
Jan 23, 2009 7.924 8.172 7.800 8.020 17,024 -0.10(-1.27%)
Jan 22, 2009 8.406 8.619 7.958 8.123 30,068 -0.52(-5.98%)
Jan 21, 2009 7.504 8.640 7.229 8.640 65,472 +0.94(+12.15%)
Jan 20, 2009 8.199 8.302 7.704 7.704 35,862 -0.78(-9.17%)
Jan 16, 2009 8.702 9.287 8.172 8.481 0 -0.21(-2.45%)
Jan 15, 2009 8.289 8.695 7.979 8.695 43,047 +0.39(+4.73%)
Jan 14, 2009 8.654 8.750 8.254 8.302 40,053 -0.48(-5.49%)
Jan 13, 2009 8.784 9.191 8.633 8.784 71,873 -0.03(-0.39%)
Jan 12, 2009 8.984 9.232 8.791 8.819 36,134 -0.21(-2.29%)
Jan 09, 2009 9.851 9.851 8.998 9.025 42,522 -0.85(-8.64%)
Jan 08, 2009 9.610 9.927 9.555 9.879 54,821 +0.20(+2.06%)
Jan 07, 2009 9.762 9.824 9.376 9.679 81,141 -0.17(-1.68%)
Jan 06, 2009 9.500 9.982 9.500 9.845 52,505 +0.45(+4.84%)
Jan 05, 2009 9.308 9.390 9.053 9.390 19,810 +0.05(+0.52%)
Jan 02, 2009 9.232 9.438 9.018 9.342 0 +0.12(+1.27%)
Jan 01, 2009 8.950 9.225 8.784 9.225 0 +0.00(+0.00%)
Dec 31, 2008 8.950 9.225 8.784 9.225 35,549 +0.38(+4.28%)
Dec 30, 2008 8.330 8.901 8.282 8.846 46,748 +0.65(+7.98%)
Dec 29, 2008 8.592 8.709 8.055 8.192 32,237 -0.39(-4.57%)
Dec 26, 2008 8.970 8.970 8.419 8.585 0 -0.32(-3.63%)
Dec 24, 2008 8.908 9.005 8.764 8.908 20,336 +0.03(+0.39%)
Dec 23, 2008 9.163 9.239 8.709 8.874 47,402 -0.21(-2.35%)
Dec 22, 2008 8.640 9.280 8.351 9.087 57,740 +0.55(+6.45%)
Dec 19, 2008 9.714 10.03 8.537 8.537 130,527 -1.02(-10.66%)
Dec 18, 2008 9.562 9.796 9.397 9.555 72,995 -0.04(-0.43%)
Dec 17, 2008 9.624 9.638 9.487 9.597 53,749 -0.01(-0.14%)
Dec 16, 2008 9.060 9.610 9.060 9.610 65,565 +0.69(+7.72%)
Dec 15, 2008 9.073 9.115 8.908 8.922 30,855 -0.09(-0.99%)
Dec 12, 2008 8.247 9.053 8.247 9.012 0 +0.55(+6.51%)
Dec 11, 2008 8.805 8.950 8.179 8.461 32,392 -0.50(-5.53%)
Dec 10, 2008 8.743 8.956 8.612 8.956 43,384 +0.36(+4.25%)
Dec 09, 2008 8.578 8.929 8.234 8.592 98,334 +0.00(+0.00%)
Dec 08, 2008 8.289 8.950 8.123 8.592 67,741 +0.54(+6.67%)
Dec 05, 2008 6.932 8.055 6.932 8.055 0 +1.00(+14.15%)
Dec 04, 2008 7.800 7.848 6.910 7.056 50,908 -0.86(-10.87%)
Dec 03, 2008 7.497 7.917 6.871 7.917 91,666 +0.83(+11.76%)
Dec 02, 2008 6.650 7.229 6.623 7.084 49,075 +0.56(+8.54%)
Dec 01, 2008 7.635 7.759 6.451 6.526 89,316 -1.36(-17.28%)
Nov 28, 2008 7.848 7.889 7.724 7.889 13,472 -0.03(-0.35%)
Nov 26, 2008 7.435 7.917 7.297 7.917 47,695 +0.28(+3.60%)
Nov 25, 2008 7.986 7.993 7.614 7.642 70,313 -0.39(-4.88%)
Nov 24, 2008 7.511 8.227 7.242 8.034 56,656 +0.63(+8.46%)
Nov 21, 2008 7.242 7.407 6.389 7.407 72,960 +0.31(+4.36%)
Nov 20, 2008 7.311 8.075 7.001 7.098 41,623 -0.27(-3.64%)
Nov 19, 2008 7.704 7.903 7.366 7.366 34,864 -0.33(-4.29%)
Nov 18, 2008 7.841 7.951 7.249 7.697 60,219 -0.13(-1.67%)
Nov 17, 2008 8.013 8.268 7.821 7.827 53,253 -0.27(-3.32%)
Nov 14, 2008 8.571 8.598 8.068 8.096 0 -0.68(-7.76%)
Nov 13, 2008 8.144 8.805 7.924 8.777 80,615 +0.69(+8.51%)
Nov 12, 2008 8.323 8.468 8.089 8.089 91,332 -0.39(-4.55%)
Nov 11, 2008 8.640 8.743 8.406 8.475 47,906 -0.23(-2.61%)
Nov 10, 2008 8.956 9.204 8.619 8.702 45,650 -0.03(-0.32%)
Nov 07, 2008 8.950 9.549 8.550 8.729 0 -0.11(-1.25%)
Nov 06, 2008 8.998 9.266 8.839 8.839 81,260 -0.24(-2.65%)
Nov 05, 2008 9.225 9.535 8.956 9.080 105,363 -0.23(-2.51%)
Nov 04, 2008 9.466 9.638 8.970 9.314 147,979 -0.14(-1.53%)
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.