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 (%)
Nov 30, 2011 9.830 10.32 9.830 10.26 39,147 +0.85(+8.98%)
Nov 29, 2011 9.209 9.538 9.194 9.418 22,015 +0.26(+2.86%)
Nov 28, 2011 9.067 9.320 8.984 9.156 26,535 +0.40(+4.53%)
Nov 25, 2011 8.969 9.097 8.760 8.760 17,280 -0.17(-1.93%)
Nov 23, 2011 9.329 9.329 8.715 8.932 46,347 -0.42(-4.48%)
Nov 22, 2011 9.643 9.703 9.329 9.351 25,112 -0.33(-3.40%)
Nov 21, 2011 9.793 9.793 9.651 9.681 16,010 -0.29(-2.93%)
Nov 18, 2011 10.25 10.25 9.883 9.972 13,765 -0.19(-1.91%)
Nov 17, 2011 10.26 10.34 9.913 10.17 13,677 -0.03(-0.29%)
Nov 16, 2011 10.39 10.48 10.20 10.20 18,965 -0.27(-2.57%)
Nov 15, 2011 10.14 10.52 10.11 10.47 11,836 +0.30(+2.95%)
Nov 14, 2011 10.18 10.31 10.00 10.17 23,912 +0.00(+0.00%)
Nov 11, 2011 9.935 10.21 9.860 10.17 45,034 +0.32(+3.27%)
Nov 10, 2011 9.950 10.11 9.561 9.845 29,318 +0.11(+1.15%)
Nov 09, 2011 10.17 10.40 9.733 9.733 30,279 -0.74(-7.08%)
Nov 08, 2011 10.27 10.50 9.913 10.47 31,491 +0.21(+2.04%)
Nov 07, 2011 10.74 10.78 10.03 10.26 28,006 -0.47(-4.39%)
Nov 04, 2011 11.07 11.07 10.59 10.74 12,155 -0.54(-4.78%)
Nov 03, 2011 11.12 11.29 10.83 11.28 32,503 +0.31(+2.80%)
Nov 02, 2011 10.92 11.17 10.77 10.97 17,115 +0.19(+1.81%)
Nov 01, 2011 10.41 11.18 10.41 10.77 41,455 -0.11(-1.03%)
Oct 31, 2011 11.08 11.19 10.86 10.89 23,127 -0.37(-3.32%)
Oct 28, 2011 10.89 11.75 10.77 11.26 63,007 +0.34(+3.08%)
Oct 27, 2011 11.01 11.09 10.62 10.92 61,226 +0.30(+2.82%)
Oct 26, 2011 10.14 10.67 10.02 10.62 14,538 +0.56(+5.58%)
Oct 25, 2011 10.38 10.38 10.04 10.06 27,084 -0.33(-3.17%)
Oct 24, 2011 10.08 10.39 10.00 10.39 47,929 +0.45(+4.52%)
Oct 21, 2011 10.03 10.42 9.663 9.943 40,243 +0.10(+1.07%)
Oct 20, 2011 10.29 10.29 9.710 9.838 27,609 -0.40(-3.88%)
Oct 19, 2011 10.64 10.64 10.23 10.23 17,749 -0.45(-4.20%)
Oct 18, 2011 10.66 10.86 10.34 10.68 34,236 +0.11(+1.06%)
Oct 17, 2011 10.97 11.08 10.55 10.57 21,448 -0.45(-4.08%)
Oct 14, 2011 11.04 11.04 10.89 11.02 47,727 +0.10(+0.96%)
Oct 13, 2011 10.86 11.06 10.71 10.92 45,092 -0.07(-0.68%)
Oct 12, 2011 10.66 11.04 10.59 10.99 73,922 +0.37(+3.53%)
Oct 11, 2011 10.74 10.82 10.50 10.62 67,164 -0.20(-1.87%)
Oct 10, 2011 10.04 10.86 9.965 10.82 82,317 +0.98(+9.97%)
Oct 07, 2011 10.08 10.08 9.606 9.838 54,841 -0.25(-2.45%)
Oct 06, 2011 9.224 10.24 9.224 10.08 78,883 +0.82(+8.89%)
Oct 05, 2011 9.329 9.359 9.104 9.261 63,695 +0.00(+0.00%)
Oct 04, 2011 8.992 9.335 8.707 9.261 84,943 +0.18(+1.98%)
Oct 03, 2011 9.194 9.291 9.022 9.082 84,834 -0.30(-3.19%)
Sep 30, 2011 9.456 9.561 9.351 9.381 16,844 -0.29(-3.02%)
Sep 29, 2011 9.928 9.972 9.553 9.673 27,544 -0.05(-0.54%)
Sep 28, 2011 9.860 10.00 9.725 9.725 39,251 -0.13(-1.29%)
Sep 27, 2011 9.276 10.03 9.059 9.853 77,159 +0.64(+6.99%)
Sep 26, 2011 9.493 9.561 9.059 9.209 88,984 -0.14(-1.52%)
Sep 23, 2011 9.119 9.448 9.097 9.351 93,939 +0.45(+5.05%)
Sep 22, 2011 9.119 9.186 8.722 8.902 90,322 -0.36(-3.88%)
Sep 21, 2011 9.538 9.733 9.171 9.261 62,385 -0.33(-3.43%)
Sep 20, 2011 9.995 9.995 9.576 9.591 23,124 -0.34(-3.39%)
Sep 19, 2011 9.463 9.950 9.089 9.928 139,198 +0.30(+3.11%)
Sep 16, 2011 9.958 10.03 9.501 9.628 57,491 -0.29(-2.94%)
Sep 15, 2011 10.36 10.38 9.778 9.920 62,916 -0.31(-3.00%)
Sep 14, 2011 10.00 10.41 9.853 10.23 43,621 +0.33(+3.33%)
Sep 13, 2011 10.05 10.05 9.763 9.898 17,709 -0.04(-0.45%)
Sep 12, 2011 9.561 10.00 9.508 9.943 19,373 +0.24(+2.47%)
Sep 09, 2011 9.965 9.965 9.516 9.703 53,539 -0.39(-3.86%)
Sep 08, 2011 10.00 10.37 10.00 10.09 36,200 -0.02(-0.22%)
Sep 07, 2011 10.20 10.20 9.943 10.11 27,416 +0.00(+0.04%)
Sep 06, 2011 9.710 10.16 9.703 10.11 31,575 +0.20(+2.02%)
Sep 02, 2011 10.19 10.55 9.844 9.911 50,726 -0.53(-5.05%)
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.