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 (%)
Jul 31, 2009 4.853 4.853 4.599 4.702 36,740 -0.16(-3.26%)
Jul 30, 2009 4.785 4.874 4.709 4.860 34,843 +0.17(+3.52%)
Jul 29, 2009 4.619 4.778 4.544 4.695 46,442 +0.05(+1.04%)
Jul 28, 2009 4.709 4.736 4.578 4.647 28,395 -0.03(-0.74%)
Jul 27, 2009 4.750 4.771 4.635 4.681 27,860 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.564 4.785 48,455 -0.06(-1.28%)
Jul 23, 2009 4.764 4.991 4.743 4.847 53,078 +0.06(+1.15%)
Jul 22, 2009 4.420 4.860 4.406 4.791 110,113 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.495 34,819 -0.06(-1.21%)
Jul 20, 2009 4.812 4.908 4.213 4.551 233,203 -0.24(-5.03%)
Jul 17, 2009 4.881 4.929 4.764 4.791 57,705 -0.08(-1.69%)
Jul 16, 2009 4.750 4.881 4.661 4.874 47,968 +0.10(+2.02%)
Jul 15, 2009 4.750 4.902 4.702 4.778 38,964 +0.11(+2.36%)
Jul 14, 2009 4.957 4.998 4.592 4.668 53,744 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,181 +0.57(+12.85%)
Jul 10, 2009 4.578 4.668 4.413 4.447 68,239 -0.18(-3.87%)
Jul 09, 2009 4.819 4.915 4.619 4.626 37,861 -0.20(-4.14%)
Jul 08, 2009 4.840 5.087 4.798 4.826 69,224 +0.01(+0.29%)
Jul 07, 2009 5.046 5.046 4.805 4.812 65,893 -0.23(-4.64%)
Jul 06, 2009 4.853 5.087 4.785 5.046 71,576 +0.09(+1.81%)
Jul 02, 2009 5.163 5.198 4.957 4.957 65,152 -0.31(-5.88%)
Jul 01, 2009 5.143 5.363 4.970 5.266 100,993 +0.19(+3.66%)
Jun 30, 2009 5.232 5.404 5.039 5.081 112,665 -0.13(-2.51%)
Jun 29, 2009 5.026 5.590 4.929 5.211 102,055 +0.20(+3.98%)
Jun 26, 2009 4.847 5.074 4.654 5.012 294,082 +0.12(+2.54%)
Jun 25, 2009 4.743 4.888 4.709 4.888 70,146 +0.23(+5.03%)
Jun 24, 2009 4.674 4.819 4.647 4.654 61,758 +0.01(+0.30%)
Jun 23, 2009 5.094 5.170 4.599 4.640 140,868 -0.43(-8.42%)
Jun 22, 2009 5.280 5.370 5.067 5.067 129,271 -0.21(-4.04%)
Jun 19, 2009 5.397 5.494 5.266 5.280 141,500 -0.02(-0.39%)
Jun 18, 2009 5.439 5.507 5.260 5.301 27,530 -0.16(-2.90%)
Jun 17, 2009 5.163 5.466 5.163 5.459 59,518 +0.31(+6.02%)
Jun 16, 2009 5.487 5.487 5.149 5.149 83,413 -0.32(-5.79%)
Jun 15, 2009 5.404 5.480 5.253 5.466 40,403 +0.06(+1.15%)
Jun 12, 2009 5.624 5.680 5.322 5.404 61,563 -0.17(-2.97%)
Jun 11, 2009 5.239 5.686 5.239 5.569 161,672 +0.34(+6.59%)
Jun 10, 2009 5.335 5.370 5.149 5.225 90,648 -0.08(-1.56%)
Jun 09, 2009 5.459 5.459 5.260 5.308 61,222 -0.10(-1.91%)
Jun 08, 2009 5.143 5.569 5.108 5.411 143,811 +0.09(+1.68%)
Jun 05, 2009 5.328 5.397 5.273 5.322 77,358 +0.03(+0.52%)
Jun 04, 2009 5.101 5.439 5.101 5.294 95,208 +0.21(+4.20%)
Jun 03, 2009 5.108 5.232 5.019 5.081 87,823 +0.00(+0.00%)
Jun 02, 2009 5.039 5.260 4.998 5.081 109,279 +0.09(+1.79%)
Jun 01, 2009 5.411 5.721 4.860 4.991 400,661 -0.25(-4.73%)
May 29, 2009 5.852 5.920 4.785 5.239 530,739 -0.50(-8.64%)
May 28, 2009 5.755 6.017 5.638 5.735 47,094 +0.08(+1.34%)
May 27, 2009 5.769 5.872 5.624 5.659 67,863 -0.10(-1.79%)
May 26, 2009 5.680 6.134 5.680 5.762 92,602 +0.09(+1.58%)
May 22, 2009 6.072 6.072 5.645 5.673 95,869 -0.35(-5.83%)
May 21, 2009 6.340 6.554 5.941 6.024 98,993 -0.34(-5.30%)
May 20, 2009 6.953 7.015 6.340 6.361 106,051 -0.53(-7.69%)
May 19, 2009 7.118 7.277 6.850 6.891 35,187 -0.16(-2.25%)
May 18, 2009 6.781 7.056 6.747 7.050 33,406 +0.36(+5.35%)
May 15, 2009 6.719 6.932 6.678 6.692 41,803 -0.03(-0.41%)
May 14, 2009 6.588 6.919 6.581 6.719 43,503 +0.14(+2.20%)
May 13, 2009 6.822 6.877 6.519 6.574 51,226 -0.34(-4.88%)
May 12, 2009 6.946 7.139 6.829 6.912 43,920 +0.01(+0.20%)
May 11, 2009 6.774 7.050 6.657 6.898 29,642 +0.01(+0.20%)
May 08, 2009 6.912 7.139 6.884 6.884 46,797 +0.12(+1.73%)
May 07, 2009 6.657 6.994 6.637 6.767 72,876 -0.17(-2.38%)
May 06, 2009 7.407 7.407 6.919 6.932 62,003 -0.45(-6.06%)
May 05, 2009 8.220 8.220 7.187 7.380 55,681 -0.94(-11.26%)
May 04, 2009 8.254 8.550 7.931 8.316 50,169 +0.13(+1.60%)
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.