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 (%)
Nov 29, 2013 9.394 9.499 9.362 9.491 11,003 +0.14(+1.48%)
Nov 27, 2013 9.255 9.369 9.003 9.353 17,045 +0.15(+1.59%)
Nov 26, 2013 9.068 9.247 8.995 9.207 31,895 +0.13(+1.43%)
Nov 25, 2013 9.329 9.329 9.060 9.076 18,319 -0.18(-1.93%)
Nov 22, 2013 9.329 9.394 9.101 9.255 38,030 -0.04(-0.44%)
Nov 21, 2013 9.174 9.337 9.142 9.296 22,701 +0.15(+1.60%)
Nov 20, 2013 9.247 9.345 9.109 9.150 11,177 -0.02(-0.18%)
Nov 19, 2013 9.190 9.263 9.003 9.166 29,292 -0.08(-0.88%)
Nov 18, 2013 9.345 9.345 9.198 9.247 8,235 -0.02(-0.18%)
Nov 15, 2013 9.028 9.297 8.946 9.264 25,245 +0.22(+2.43%)
Nov 14, 2013 9.020 9.101 8.914 9.044 8,835 +0.00(+0.00%)
Nov 13, 2013 8.898 9.052 8.841 9.044 19,845 +0.05(+0.54%)
Nov 12, 2013 8.898 9.036 8.865 8.995 8,830 +0.04(+0.45%)
Nov 11, 2013 9.044 9.117 8.849 8.954 35,794 -0.18(-1.96%)
Nov 08, 2013 8.914 9.174 8.914 9.133 4,355 +0.21(+2.37%)
Nov 07, 2013 9.182 9.201 8.793 8.922 55,499 -0.22(-2.40%)
Nov 06, 2013 9.215 9.215 9.068 9.142 7,414 -0.07(-0.71%)
Nov 05, 2013 9.174 9.207 8.946 9.207 14,870 +0.00(+0.00%)
Nov 04, 2013 9.345 9.402 9.036 9.207 17,869 -0.07(-0.70%)
Nov 01, 2013 9.459 9.499 9.198 9.272 22,941 -0.21(-2.23%)
Oct 31, 2013 9.581 9.597 9.402 9.483 25,955 +0.00(+0.00%)
Oct 30, 2013 9.573 9.597 9.475 9.483 14,511 -0.07(-0.68%)
Oct 29, 2013 9.516 9.597 9.427 9.548 22,719 +0.07(+0.77%)
Oct 28, 2013 9.158 9.491 9.052 9.475 8,074 +0.29(+3.19%)
Oct 25, 2013 9.426 9.426 9.061 9.182 17,256 -0.20(-2.17%)
Oct 24, 2013 9.475 9.483 9.320 9.385 19,285 -0.10(-1.03%)
Oct 23, 2013 9.459 9.516 9.377 9.483 23,841 -0.02(-0.26%)
Oct 22, 2013 9.418 9.540 9.280 9.507 24,760 +0.12(+1.30%)
Oct 21, 2013 9.296 9.467 9.296 9.385 5,684 +0.07(+0.79%)
Oct 18, 2013 9.231 9.394 9.101 9.312 33,517 +0.19(+2.05%)
Oct 17, 2013 8.995 9.166 8.914 9.125 13,171 +0.05(+0.54%)
Oct 16, 2013 9.133 9.174 9.020 9.076 11,576 +0.00(+0.00%)
Oct 15, 2013 9.101 9.133 8.898 9.076 20,285 -0.14(-1.50%)
Oct 14, 2013 9.093 9.231 9.020 9.215 4,079 +0.05(+0.53%)
Oct 11, 2013 9.085 9.174 8.930 9.166 9,096 +0.05(+0.54%)
Oct 10, 2013 8.930 9.117 8.898 9.117 9,300 +0.33(+3.70%)
Oct 09, 2013 8.906 8.906 8.759 8.792 19,836 -0.12(-1.37%)
Oct 08, 2013 8.925 9.011 8.906 8.914 6,953 -0.08(-0.90%)
Oct 07, 2013 8.938 9.109 8.938 8.995 7,673 -0.05(-0.54%)
Oct 04, 2013 8.873 9.068 8.873 9.044 9,574 +0.14(+1.55%)
Oct 03, 2013 9.093 9.093 8.861 8.906 9,829 -0.28(-3.10%)
Oct 02, 2013 9.353 9.402 9.158 9.190 10,832 -0.30(-3.17%)
Oct 01, 2013 9.255 9.548 9.255 9.491 18,477 +0.26(+2.82%)
Sep 30, 2013 9.085 9.247 9.060 9.231 20,622 +0.23(+2.53%)
Sep 27, 2013 9.207 9.207 8.995 9.003 20,217 -0.25(-2.72%)
Sep 26, 2013 9.426 9.426 9.170 9.255 10,725 -0.11(-1.22%)
Sep 25, 2013 9.719 9.670 9.304 9.369 20,789 -0.30(-3.11%)
Sep 24, 2013 9.646 9.979 9.573 9.670 29,529 +0.01(+0.08%)
Sep 23, 2013 9.353 9.662 9.280 9.662 28,601 +0.37(+4.03%)
Sep 20, 2013 9.003 9.288 8.946 9.288 55,751 +0.35(+3.91%)
Sep 19, 2013 8.777 8.971 8.777 8.938 14,031 +0.13(+1.48%)
Sep 18, 2013 8.759 8.938 8.727 8.808 27,050 +0.08(+0.93%)
Sep 17, 2013 8.719 8.759 8.670 8.727 23,544 -0.04(-0.46%)
Sep 16, 2013 8.849 8.816 8.727 8.767 16,013 -0.02(-0.19%)
Sep 13, 2013 8.727 8.784 8.662 8.784 11,372 +0.12(+1.41%)
Sep 12, 2013 8.743 8.767 8.613 8.662 12,981 -0.11(-1.21%)
Sep 11, 2013 8.930 8.963 8.735 8.767 11,171 -0.20(-2.18%)
Sep 10, 2013 8.906 8.963 8.824 8.963 9,845 +0.09(+1.01%)
Sep 09, 2013 8.743 8.889 8.694 8.873 15,400 +0.13(+1.49%)
Sep 06, 2013 8.865 8.865 8.727 8.743 10,731 -0.11(-1.29%)
Sep 05, 2013 8.808 8.873 8.792 8.857 9,077 +0.01(+0.09%)
Sep 04, 2013 8.719 8.881 8.670 8.849 10,766 +0.11(+1.30%)
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.