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

NL Industries (NY: NL )

6.590 -1.290 (-16.37%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Feb 27, 2009 6.223 6.499 5.962 6.382 0 +0.04(+0.65%)
Feb 26, 2009 6.760 7.194 6.340 6.340 57,074 -0.48(-6.97%)
Feb 25, 2009 7.229 7.229 6.815 6.815 17,464 -0.48(-6.52%)
Feb 24, 2009 6.912 7.304 6.850 7.290 32,398 +0.49(+7.19%)
Feb 23, 2009 7.373 7.373 6.802 6.802 19,434 -0.54(-7.40%)
Feb 20, 2009 7.187 7.559 7.056 7.346 0 +0.08(+1.04%)
Feb 19, 2009 7.380 7.552 7.242 7.270 11,901 -0.04(-0.57%)
Feb 18, 2009 7.772 7.772 7.229 7.311 24,416 -0.42(-5.43%)
Feb 17, 2009 7.883 7.951 7.731 7.731 19,572 -0.30(-3.77%)
Feb 13, 2009 7.972 8.323 7.972 8.034 0 +0.10(+1.21%)
Feb 12, 2009 7.910 8.227 7.586 7.938 26,534 -0.05(-0.60%)
Feb 11, 2009 7.944 8.089 7.917 7.986 17,545 +0.08(+1.05%)
Feb 10, 2009 8.247 8.364 7.903 7.903 23,684 -0.44(-5.28%)
Feb 09, 2009 8.192 8.440 8.192 8.344 14,816 +0.12(+1.51%)
Feb 06, 2009 7.993 8.254 7.993 8.220 28,697 +0.23(+2.93%)
Feb 05, 2009 8.220 8.220 7.910 7.986 43,090 -0.28(-3.41%)
Feb 04, 2009 8.557 8.585 8.268 8.268 19,174 -0.32(-3.69%)
Feb 03, 2009 8.571 8.716 8.488 8.585 28,772 +0.06(+0.73%)
Feb 02, 2009 7.821 8.571 7.772 8.523 33,361 +0.56(+7.09%)
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%)
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.