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 (%)
Oct 31, 2008 9.156 9.487 8.970 9.487 0 -0.06(-0.58%)
Oct 30, 2008 8.598 9.569 8.488 9.542 122,176 +1.10(+13.05%)
Oct 29, 2008 8.062 8.695 8.055 8.440 107,083 +0.22(+2.68%)
Oct 28, 2008 7.511 8.220 7.387 8.220 62,196 +0.87(+11.80%)
Oct 27, 2008 7.318 7.648 7.132 7.352 68,145 -0.39(-4.98%)
Oct 24, 2008 7.297 7.814 7.297 7.738 0 +0.08(+0.99%)
Oct 23, 2008 7.469 7.738 7.132 7.662 55,111 +0.28(+3.82%)
Oct 22, 2008 7.229 7.745 7.229 7.380 68,689 -0.08(-1.02%)
Oct 21, 2008 7.566 7.704 7.290 7.456 38,236 -0.25(-3.30%)
Oct 20, 2008 6.891 7.752 6.822 7.710 56,688 +0.92(+13.48%)
Oct 17, 2008 6.643 7.056 6.574 6.795 0 -0.07(-1.00%)
Oct 16, 2008 6.051 6.908 5.920 6.864 177,751 +0.81(+13.42%)
Oct 15, 2008 6.354 6.540 6.044 6.051 73,214 -0.36(-5.69%)
Oct 14, 2008 6.657 6.747 6.196 6.416 82,855 -0.24(-3.62%)
Oct 13, 2008 6.120 6.657 5.865 6.657 86,761 +1.09(+19.53%)
Oct 10, 2008 7.318 7.318 4.475 5.569 0 -2.00(-26.45%)
Oct 09, 2008 8.027 8.282 7.201 7.573 173,293 -0.50(-6.22%)
Oct 08, 2008 7.889 8.261 7.869 8.075 179,606 +0.07(+0.86%)
Oct 07, 2008 7.559 8.564 7.366 8.006 257,309 +0.54(+7.19%)
Oct 06, 2008 6.974 7.490 6.747 7.469 110,729 +0.32(+4.53%)
Oct 03, 2008 7.655 7.745 7.132 7.146 0 -0.43(-5.64%)
Oct 02, 2008 7.160 7.600 7.029 7.573 75,127 +0.36(+4.96%)
Oct 01, 2008 6.994 7.366 6.994 7.215 60,059 +0.14(+2.04%)
Sep 30, 2008 6.898 7.167 6.898 7.070 113,340 +0.19(+2.80%)
Sep 29, 2008 7.160 7.352 6.705 6.877 88,412 -0.43(-5.93%)
Sep 26, 2008 7.373 7.373 7.222 7.311 0 -0.03(-0.38%)
Sep 25, 2008 7.235 7.366 7.235 7.339 74,896 +0.12(+1.72%)
Sep 24, 2008 7.332 7.332 7.050 7.215 112,825 -0.10(-1.41%)
Sep 23, 2008 7.256 7.318 7.063 7.318 85,987 +0.13(+1.82%)
Sep 22, 2008 7.229 7.256 7.070 7.187 99,775 -0.05(-0.67%)
Sep 19, 2008 6.877 7.435 6.877 7.235 0 +0.48(+7.03%)
Sep 18, 2008 6.609 6.877 6.451 6.760 181,132 +0.14(+2.08%)
Sep 17, 2008 6.685 6.712 6.540 6.623 87,242 -0.19(-2.83%)
Sep 16, 2008 6.540 6.850 6.478 6.815 133,771 +0.21(+3.23%)
Sep 15, 2008 6.265 6.877 6.265 6.602 48,333 -0.21(-3.03%)
Sep 12, 2008 6.809 6.829 6.733 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.705 6.809 6.630 6.788 29,962 +0.08(+1.23%)
Sep 10, 2008 6.747 6.767 6.609 6.705 314,586 +0.05(+0.72%)
Sep 09, 2008 6.664 6.733 6.581 6.657 56,002 +0.06(+0.94%)
Sep 08, 2008 6.760 6.774 6.513 6.595 46,106 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.416 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.843 6.850 6.561 6.650 48,007 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.815 6.815 138,715 -0.30(-4.26%)
Sep 02, 2008 7.401 7.401 6.905 7.118 63,814 -0.12(-1.71%)
Aug 29, 2008 7.263 7.297 7.215 7.242 0 -0.02(-0.28%)
Aug 28, 2008 7.008 7.297 7.008 7.263 25,129 +0.23(+3.23%)
Aug 27, 2008 6.884 7.125 6.884 7.036 42,278 +0.07(+0.99%)
Aug 26, 2008 7.146 7.222 6.912 6.967 42,127 -0.12(-1.65%)
Aug 25, 2008 7.311 7.421 7.063 7.084 21,643 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.194 7.421 0 +0.34(+4.76%)
Aug 21, 2008 6.974 7.318 6.926 7.084 52,057 +0.12(+1.78%)
Aug 20, 2008 7.201 7.201 6.926 6.960 27,603 -0.12(-1.75%)
Aug 19, 2008 7.194 7.201 7.022 7.084 27,757 -0.21(-2.92%)
Aug 18, 2008 7.270 7.297 7.132 7.297 43,435 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.208 7.270 0 -0.25(-3.39%)
Aug 14, 2008 7.332 7.573 7.311 7.525 46,305 +0.05(+0.64%)
Aug 13, 2008 7.401 7.497 7.215 7.476 44,158 +0.11(+1.50%)
Aug 12, 2008 7.352 7.401 7.291 7.366 25,998 +0.01(+0.19%)
Aug 11, 2008 7.111 7.394 6.932 7.352 49,941 +0.19(+2.59%)
Aug 08, 2008 7.015 7.332 6.926 7.167 40,962 +0.14(+1.96%)
Aug 07, 2008 7.077 7.139 6.946 7.029 28,906 -0.13(-1.83%)
Aug 06, 2008 7.001 7.194 6.926 7.160 44,215 +0.16(+2.26%)
Aug 05, 2008 6.864 7.070 6.809 7.001 59,647 +0.23(+3.35%)
Aug 04, 2008 6.891 6.932 6.671 6.774 26,097 -0.13(-1.89%)
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.