Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.088 5.136 4.964 4.971 45,468 -0.10(-1.90%)
Feb 25, 2010 4.978 5.102 4.917 5.067 37,543 +0.01(+0.14%)
Feb 24, 2010 5.157 5.164 5.026 5.060 46,864 -0.10(-1.87%)
Feb 23, 2010 5.040 5.253 4.957 5.157 85,019 +0.13(+2.60%)
Feb 22, 2010 4.943 5.081 4.943 5.026 49,905 +0.12(+2.38%)
Feb 19, 2010 4.861 4.971 4.861 4.909 24,399 +0.05(+0.99%)
Feb 18, 2010 4.758 4.888 4.730 4.861 11,527 +0.08(+1.73%)
Feb 17, 2010 4.813 4.813 4.702 4.778 14,098 -0.03(-0.72%)
Feb 16, 2010 4.785 4.820 4.682 4.813 21,981 +0.08(+1.75%)
Feb 12, 2010 4.641 4.730 4.730 4.730 22,803 +0.05(+1.03%)
Feb 11, 2010 4.641 4.690 4.551 4.682 27,111 +0.03(+0.74%)
Feb 10, 2010 4.682 4.702 4.613 4.647 40,229 -0.04(-0.88%)
Feb 09, 2010 4.668 4.696 4.592 4.689 20,806 +0.10(+2.10%)
Feb 08, 2010 4.620 4.661 4.585 4.592 18,916 -0.02(-0.45%)
Feb 05, 2010 4.634 4.634 4.517 4.613 27,875 -0.01(-0.15%)
Feb 04, 2010 4.510 4.785 4.475 4.620 115,783 +0.08(+1.82%)
Feb 03, 2010 4.613 4.613 4.482 4.537 37,851 -0.11(-2.37%)
Feb 02, 2010 4.613 4.744 4.530 4.647 72,766 +0.03(+0.75%)
Feb 01, 2010 4.696 4.737 4.613 4.613 43,055 -0.06(-1.18%)
Jan 29, 2010 4.696 4.696 4.647 4.668 28,374 +0.01(+0.15%)
Jan 28, 2010 4.826 4.826 4.661 4.661 25,334 -0.17(-3.56%)
Jan 27, 2010 4.820 4.875 4.716 4.833 43,347 +0.00(+0.00%)
Jan 26, 2010 4.916 4.957 4.820 4.833 21,745 -0.09(-1.82%)
Jan 25, 2010 4.875 4.964 4.875 4.923 43,394 +0.09(+1.85%)
Jan 22, 2010 4.909 4.971 4.833 4.833 45,230 -0.07(-1.40%)
Jan 21, 2010 5.040 5.102 4.902 4.902 77,645 -0.14(-2.73%)
Jan 20, 2010 5.095 5.164 4.957 5.040 44,211 -0.08(-1.48%)
Jan 19, 2010 5.033 5.122 4.971 5.116 24,859 +0.10(+2.06%)
Jan 15, 2010 5.109 5.012 5.012 5.012 67,973 -0.06(-1.09%)
Jan 14, 2010 5.040 5.122 4.937 5.067 28,300 +0.02(+0.41%)
Jan 13, 2010 5.060 5.130 5.033 5.047 42,162 -0.01(-0.14%)
Jan 12, 2010 4.930 5.191 4.930 5.054 57,247 +0.10(+1.94%)
Jan 11, 2010 5.040 5.129 4.950 4.957 36,747 -0.07(-1.37%)
Jan 08, 2010 5.054 5.129 4.943 5.026 49,972 -0.03(-0.68%)
Jan 07, 2010 4.875 5.081 4.875 5.060 104,869 +0.16(+3.23%)
Jan 06, 2010 4.950 5.109 4.895 4.902 49,328 -0.07(-1.39%)
Jan 05, 2010 5.040 5.040 4.957 4.971 24,633 -0.08(-1.64%)
Jan 04, 2010 4.840 5.088 4.840 5.054 54,243 +0.28(+5.76%)
Dec 31, 2009 4.861 4.778 4.778 4.778 26,288 -0.08(-1.70%)
Dec 30, 2009 4.854 4.875 4.820 4.861 32,091 +0.00(+0.00%)
Dec 29, 2009 4.881 4.881 4.840 4.861 21,503 +0.00(+0.00%)
Dec 28, 2009 4.854 4.881 4.854 4.861 29,951 -0.02(-0.42%)
Dec 24, 2009 4.875 4.888 4.852 4.881 12,758 +0.01(+0.28%)
Dec 23, 2009 4.840 4.888 4.785 4.868 19,442 +0.03(+0.71%)
Dec 22, 2009 4.820 4.868 4.778 4.833 18,028 +0.01(+0.14%)
Dec 21, 2009 4.847 4.888 4.709 4.826 41,317 -0.01(-0.14%)
Dec 18, 2009 4.668 4.881 4.668 4.833 148,230 +0.22(+4.78%)
Dec 17, 2009 4.661 4.709 4.606 4.613 28,438 -0.07(-1.47%)
Dec 16, 2009 4.764 4.764 4.620 4.682 23,391 -0.03(-0.58%)
Dec 15, 2009 4.751 4.819 4.696 4.709 81,494 -0.04(-0.87%)
Dec 14, 2009 4.702 4.751 4.613 4.751 68,904 +0.04(+0.88%)
Dec 11, 2009 4.723 4.723 4.613 4.709 40,984 +0.01(+0.29%)
Dec 10, 2009 4.792 4.854 4.668 4.696 29,853 -0.11(-2.29%)
Dec 09, 2009 4.764 4.875 4.579 4.806 38,808 +0.02(+0.43%)
Dec 08, 2009 4.868 4.875 4.785 4.785 25,584 -0.14(-2.80%)
Dec 07, 2009 4.847 5.019 4.806 4.923 69,482 +0.12(+2.44%)
Dec 04, 2009 4.820 4.820 4.682 4.806 53,301 +0.18(+3.87%)
Dec 03, 2009 4.730 4.799 4.613 4.627 51,670 -0.10(-2.04%)
Dec 02, 2009 4.744 4.806 4.606 4.723 65,397 -0.01(-0.15%)
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.