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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.997 10.03 9.753 9.809 14,667 -0.24(-2.36%)
Apr 27, 2012 10.03 10.09 9.830 10.05 32,216 +0.01(+0.07%)
Apr 26, 2012 9.447 10.20 9.447 10.04 31,517 +0.61(+6.51%)
Apr 25, 2012 9.509 9.614 9.412 9.426 22,387 +0.03(+0.37%)
Apr 24, 2012 9.224 9.419 9.119 9.391 10,634 +0.15(+1.66%)
Apr 23, 2012 9.530 9.548 9.189 9.237 34,562 -0.55(-5.63%)
Apr 20, 2012 9.600 9.883 9.495 9.788 43,582 +0.38(+4.00%)
Apr 19, 2012 9.837 9.837 9.398 9.412 33,848 -0.45(-4.59%)
Apr 18, 2012 10.19 10.19 9.753 9.865 32,647 -0.47(-4.59%)
Apr 17, 2012 9.774 10.39 9.691 10.34 81,700 +0.71(+7.39%)
Apr 16, 2012 9.698 9.774 9.210 9.628 106,278 -0.03(-0.36%)
Apr 13, 2012 10.21 10.29 9.495 9.663 34,278 -0.61(-5.97%)
Apr 12, 2012 10.35 10.39 10.03 10.28 52,063 -0.12(-1.14%)
Apr 11, 2012 10.37 10.39 10.23 10.39 35,308 +0.13(+1.29%)
Apr 10, 2012 10.22 10.38 9.969 10.26 53,873 +0.03(+0.27%)
Apr 09, 2012 10.01 10.23 9.739 10.23 50,206 +0.06(+0.55%)
Apr 05, 2012 9.983 10.22 9.963 10.18 17,061 +0.12(+1.18%)
Apr 04, 2012 10.13 10.26 9.900 10.06 34,413 -0.17(-1.70%)
Apr 03, 2012 10.47 10.49 10.20 10.23 40,810 -0.22(-2.13%)
Apr 02, 2012 10.40 10.57 10.33 10.46 34,267 +0.07(+0.67%)
Mar 30, 2012 10.59 10.59 10.37 10.39 14,967 -0.08(-0.73%)
Mar 29, 2012 10.37 10.53 10.32 10.46 6,841 -0.02(-0.20%)
Mar 28, 2012 10.64 10.64 10.42 10.49 10,455 -0.08(-0.79%)
Mar 27, 2012 10.77 10.88 10.55 10.57 18,187 -0.24(-2.19%)
Mar 26, 2012 10.44 10.86 10.38 10.81 21,142 +0.50(+4.80%)
Mar 23, 2012 9.928 10.32 9.907 10.31 13,513 +0.33(+3.28%)
Mar 22, 2012 10.03 10.07 9.816 9.983 7,471 -0.11(-1.11%)
Mar 21, 2012 10.09 10.30 9.953 10.10 23,847 +0.08(+0.77%)
Mar 20, 2012 10.05 10.17 9.936 10.02 12,199 -0.16(-1.57%)
Mar 19, 2012 9.914 10.23 9.914 10.18 15,793 +0.20(+1.95%)
Mar 16, 2012 9.893 10.03 9.746 9.983 28,925 +0.13(+1.34%)
Mar 15, 2012 9.844 9.872 9.757 9.851 14,754 +0.04(+0.43%)
Mar 14, 2012 9.963 9.963 9.802 9.809 20,173 -0.20(-1.95%)
Mar 13, 2012 9.886 10.02 9.851 10.00 9,535 +0.17(+1.77%)
Mar 12, 2012 9.907 9.907 9.726 9.830 12,942 -0.14(-1.40%)
Mar 09, 2012 9.858 10.18 9.858 9.969 27,746 +0.11(+1.13%)
Mar 08, 2012 10.04 10.04 9.788 9.858 6,995 -0.14(-1.39%)
Mar 07, 2012 9.928 10.05 9.830 9.997 7,877 +0.15(+1.56%)
Mar 06, 2012 9.830 9.976 9.795 9.844 21,573 +0.01(+0.11%)
Mar 05, 2012 9.599 9.847 9.547 9.834 14,457 +0.20(+2.08%)
Mar 02, 2012 10.21 10.23 9.440 9.633 41,956 -0.57(-5.56%)
Mar 01, 2012 10.34 10.37 10.19 10.20 16,097 -0.03(-0.27%)
Feb 29, 2012 10.52 10.57 10.22 10.23 17,752 -0.24(-2.31%)
Feb 28, 2012 10.48 10.49 10.45 10.47 2,824 -0.03(-0.33%)
Feb 27, 2012 10.41 10.53 10.24 10.50 6,299 +0.03(+0.33%)
Feb 24, 2012 10.75 10.75 10.46 10.47 13,010 -0.29(-2.70%)
Feb 23, 2012 10.45 10.76 10.37 10.76 10,010 +0.27(+2.57%)
Feb 22, 2012 10.53 10.58 10.38 10.49 43,697 -0.04(-0.39%)
Feb 21, 2012 10.80 10.86 10.46 10.53 11,620 -0.24(-2.25%)
Feb 17, 2012 11.00 11.00 10.75 10.77 10,074 -0.15(-1.39%)
Feb 16, 2012 10.63 11.14 10.59 10.93 25,190 +0.30(+2.80%)
Feb 15, 2012 10.71 10.90 10.61 10.63 24,567 -0.15(-1.41%)
Feb 14, 2012 10.81 10.83 10.70 10.78 21,325 -0.10(-0.95%)
Feb 13, 2012 10.37 11.06 10.37 10.88 31,924 +0.68(+6.63%)
Feb 10, 2012 10.30 10.42 10.21 10.21 15,666 -0.26(-2.44%)
Feb 09, 2012 10.50 10.56 10.34 10.46 16,373 -0.05(-0.46%)
Feb 08, 2012 10.52 10.59 10.23 10.51 20,108 +0.04(+0.40%)
Feb 07, 2012 10.42 10.52 10.30 10.47 23,246 +0.10(+1.00%)
Feb 06, 2012 10.27 10.37 10.19 10.37 12,908 +0.10(+0.94%)
Feb 03, 2012 9.992 10.30 9.744 10.27 68,774 +0.46(+4.72%)
Feb 02, 2012 9.847 9.882 9.709 9.806 44,069 +0.01(+0.14%)
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.