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 (%)
Oct 30, 2009 4.406 4.496 4.248 4.269 52,887 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.338 4.441 74,361 +0.04(+0.94%)
Oct 28, 2009 4.496 4.579 4.400 4.400 25,112 -0.10(-2.14%)
Oct 27, 2009 4.448 4.613 4.448 4.496 23,394 +0.07(+1.56%)
Oct 26, 2009 4.510 4.647 4.427 4.427 17,198 -0.09(-1.98%)
Oct 23, 2009 4.558 4.592 4.510 4.517 49,639 -0.17(-3.67%)
Oct 22, 2009 4.565 4.702 4.489 4.689 38,776 +0.07(+1.49%)
Oct 21, 2009 4.751 4.813 4.592 4.620 38,506 -0.17(-3.59%)
Oct 20, 2009 4.758 4.847 4.737 4.792 49,134 -0.05(-1.00%)
Oct 19, 2009 4.778 4.868 4.730 4.840 33,469 +0.09(+1.88%)
Oct 16, 2009 4.751 4.820 4.716 4.751 28,482 -0.03(-0.58%)
Oct 15, 2009 4.895 4.909 4.778 4.778 45,813 -0.17(-3.48%)
Oct 14, 2009 4.861 4.950 4.844 4.950 28,364 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.689 4.813 40,734 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.696 4.696 54,116 +0.02(+0.44%)
Oct 09, 2009 4.647 4.696 4.592 4.675 20,546 +0.03(+0.59%)
Oct 08, 2009 4.627 4.730 4.585 4.647 40,541 +0.08(+1.66%)
Oct 07, 2009 4.620 4.641 4.475 4.572 48,024 -0.06(-1.19%)
Oct 06, 2009 4.641 4.771 4.544 4.627 45,269 +0.01(+0.30%)
Oct 05, 2009 4.572 4.702 4.530 4.613 51,020 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,275 +0.01(+0.31%)
Oct 01, 2009 4.606 4.654 4.496 4.510 36,538 -0.10(-2.24%)
Sep 30, 2009 4.716 4.716 4.551 4.613 32,759 -0.10(-2.19%)
Sep 29, 2009 4.764 4.916 4.696 4.716 39,051 -0.04(-0.87%)
Sep 28, 2009 4.647 4.820 4.599 4.758 62,705 +0.12(+2.67%)
Sep 25, 2009 4.675 4.682 4.565 4.634 54,702 -0.04(-0.88%)
Sep 24, 2009 4.689 4.923 4.654 4.675 35,151 +0.02(+0.44%)
Sep 23, 2009 4.875 4.978 4.579 4.654 59,998 -0.17(-3.57%)
Sep 22, 2009 4.909 4.964 4.709 4.826 49,498 -0.02(-0.43%)
Sep 21, 2009 4.861 4.923 4.723 4.847 64,264 -0.05(-0.98%)
Sep 18, 2009 4.613 4.937 4.613 4.895 93,414 +0.30(+6.60%)
Sep 17, 2009 4.565 4.606 4.489 4.592 62,365 +0.01(+0.15%)
Sep 16, 2009 4.565 4.613 4.475 4.585 31,630 +0.01(+0.30%)
Sep 15, 2009 4.503 4.627 4.420 4.572 41,449 -0.02(-0.45%)
Sep 14, 2009 4.503 4.675 4.503 4.592 54,740 -0.01(-0.30%)
Sep 11, 2009 4.641 4.744 4.579 4.606 59,423 -0.02(-0.45%)
Sep 10, 2009 4.537 4.627 4.523 4.627 25,956 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.448 4.544 37,296 -0.03(-0.75%)
Sep 08, 2009 4.606 4.641 4.510 4.579 25,490 -0.01(-0.30%)
Sep 04, 2009 4.613 4.661 4.544 4.592 25,905 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.503 4.606 78,448 -0.05(-1.04%)
Sep 02, 2009 4.544 4.689 4.482 4.654 39,927 -0.07(-1.46%)
Sep 01, 2009 4.723 4.909 4.627 4.723 43,713 +0.00(+0.00%)
Aug 31, 2009 4.778 4.881 4.654 4.723 49,397 -0.13(-2.70%)
Aug 28, 2009 5.219 5.219 4.716 4.854 49,845 -0.06(-1.12%)
Aug 27, 2009 4.909 4.985 4.696 4.909 23,013 -0.03(-0.56%)
Aug 26, 2009 5.019 5.047 4.833 4.937 76,127 -0.08(-1.51%)
Aug 25, 2009 5.026 5.129 4.888 5.012 55,302 -0.01(-0.27%)
Aug 24, 2009 4.751 5.033 4.627 5.026 62,910 +0.28(+5.80%)
Aug 21, 2009 4.758 4.764 4.585 4.751 39,706 +0.06(+1.17%)
Aug 20, 2009 4.682 4.702 4.551 4.696 25,177 -0.01(-0.29%)
Aug 19, 2009 4.620 4.709 4.620 4.709 22,021 +0.03(+0.74%)
Aug 18, 2009 4.654 4.737 4.599 4.675 48,654 +0.06(+1.34%)
Aug 17, 2009 4.523 4.613 4.475 4.613 39,185 +0.07(+1.52%)
Aug 14, 2009 4.709 4.709 4.523 4.544 19,044 -0.18(-3.79%)
Aug 13, 2009 4.613 4.751 4.579 4.723 20,076 +0.12(+2.69%)
Aug 12, 2009 4.627 4.641 4.572 4.599 38,805 -0.03(-0.74%)
Aug 11, 2009 4.647 4.647 4.489 4.634 51,954 -0.06(-1.17%)
Aug 10, 2009 4.854 4.854 4.585 4.689 61,786 -0.21(-4.22%)
Aug 07, 2009 4.613 4.916 4.558 4.895 73,427 +0.36(+8.05%)
Aug 06, 2009 4.675 4.806 4.482 4.530 73,367 -0.14(-2.95%)
Aug 05, 2009 4.668 4.902 4.606 4.668 95,607 -0.02(-0.44%)
Aug 04, 2009 4.813 4.833 4.668 4.689 43,609 -0.08(-1.73%)
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.