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 31, 2013 9.580 9.596 9.401 9.482 25,958 +0.00(+0.00%)
Oct 30, 2013 9.572 9.596 9.474 9.482 14,512 -0.07(-0.68%)
Oct 29, 2013 9.515 9.596 9.426 9.547 22,722 +0.07(+0.77%)
Oct 28, 2013 9.157 9.490 9.051 9.474 8,075 +0.29(+3.19%)
Oct 25, 2013 9.425 9.425 9.060 9.181 17,258 -0.20(-2.17%)
Oct 24, 2013 9.474 9.482 9.319 9.384 19,287 -0.10(-1.03%)
Oct 23, 2013 9.458 9.515 9.376 9.482 23,843 -0.02(-0.26%)
Oct 22, 2013 9.417 9.539 9.279 9.506 24,763 +0.12(+1.30%)
Oct 21, 2013 9.295 9.466 9.295 9.384 5,684 +0.07(+0.79%)
Oct 18, 2013 9.230 9.393 9.100 9.311 33,521 +0.19(+2.05%)
Oct 17, 2013 8.994 9.165 8.913 9.124 13,172 +0.05(+0.54%)
Oct 16, 2013 9.132 9.173 9.019 9.075 11,577 +0.00(+0.00%)
Oct 15, 2013 9.100 9.132 8.897 9.075 20,287 -0.14(-1.50%)
Oct 14, 2013 9.092 9.230 9.019 9.214 4,080 +0.05(+0.53%)
Oct 11, 2013 9.084 9.173 8.929 9.165 9,097 +0.05(+0.54%)
Oct 10, 2013 8.929 9.116 8.897 9.116 9,301 +0.33(+3.70%)
Oct 09, 2013 8.905 8.905 8.758 8.791 19,838 -0.12(-1.37%)
Oct 08, 2013 8.924 9.010 8.905 8.913 6,953 -0.08(-0.90%)
Oct 07, 2013 8.937 9.108 8.937 8.994 7,674 -0.05(-0.54%)
Oct 04, 2013 8.872 9.067 8.872 9.043 9,575 +0.14(+1.55%)
Oct 03, 2013 9.092 9.092 8.860 8.905 9,830 -0.28(-3.10%)
Oct 02, 2013 9.352 9.401 9.157 9.189 10,833 -0.30(-3.17%)
Oct 01, 2013 9.254 9.547 9.254 9.490 18,479 +0.26(+2.82%)
Sep 30, 2013 9.084 9.246 9.059 9.230 20,624 +0.23(+2.53%)
Sep 27, 2013 9.206 9.206 8.994 9.002 20,219 -0.25(-2.72%)
Sep 26, 2013 9.425 9.425 9.169 9.254 10,726 -0.11(-1.22%)
Sep 25, 2013 9.718 9.669 9.303 9.368 20,791 -0.30(-3.11%)
Sep 24, 2013 9.645 9.978 9.572 9.669 29,532 +0.01(+0.08%)
Sep 23, 2013 9.352 9.661 9.279 9.661 28,605 +0.37(+4.03%)
Sep 20, 2013 9.002 9.287 8.945 9.287 55,757 +0.35(+3.91%)
Sep 19, 2013 8.776 8.970 8.776 8.937 14,033 +0.13(+1.48%)
Sep 18, 2013 8.758 8.937 8.726 8.807 27,053 +0.08(+0.93%)
Sep 17, 2013 8.718 8.758 8.669 8.726 23,547 -0.04(-0.46%)
Sep 16, 2013 8.848 8.815 8.726 8.766 16,015 -0.02(-0.19%)
Sep 13, 2013 8.726 8.783 8.661 8.783 11,373 +0.12(+1.41%)
Sep 12, 2013 8.742 8.766 8.612 8.661 12,983 -0.11(-1.21%)
Sep 11, 2013 8.929 8.962 8.734 8.766 11,172 -0.20(-2.18%)
Sep 10, 2013 8.905 8.962 8.823 8.962 9,846 +0.09(+1.01%)
Sep 09, 2013 8.742 8.888 8.693 8.872 15,401 +0.13(+1.49%)
Sep 06, 2013 8.864 8.864 8.726 8.742 10,732 -0.11(-1.29%)
Sep 05, 2013 8.807 8.872 8.791 8.856 9,078 +0.01(+0.09%)
Sep 04, 2013 8.718 8.880 8.669 8.848 10,767 +0.11(+1.30%)
Sep 03, 2013 8.840 8.840 8.555 8.734 12,018 -0.05(-0.60%)
Aug 30, 2013 9.004 9.004 8.763 8.787 21,719 -0.20(-2.24%)
Aug 29, 2013 8.883 9.004 8.883 8.988 5,943 +0.12(+1.36%)
Aug 28, 2013 8.851 8.931 8.843 8.867 10,579 +0.02(+0.27%)
Aug 27, 2013 9.036 9.084 8.819 8.843 14,543 -0.35(-3.76%)
Aug 26, 2013 9.197 9.245 9.132 9.189 2,880 -0.02(-0.26%)
Aug 23, 2013 9.181 9.213 9.149 9.213 3,428 +0.03(+0.35%)
Aug 22, 2013 8.956 9.186 8.956 9.181 4,765 +0.15(+1.69%)
Aug 21, 2013 8.996 9.157 8.859 9.028 13,874 -0.02(-0.27%)
Aug 20, 2013 8.802 9.157 8.795 9.052 13,799 +0.23(+2.64%)
Aug 19, 2013 8.827 8.996 8.779 8.819 10,537 +0.05(+0.55%)
Aug 16, 2013 8.634 8.843 8.586 8.771 23,034 +0.12(+1.39%)
Aug 15, 2013 8.843 8.891 8.650 8.650 19,268 -0.26(-2.89%)
Aug 14, 2013 8.940 8.940 8.859 8.907 2,757 -0.10(-1.16%)
Aug 13, 2013 8.803 9.012 8.787 9.012 8,948 +0.14(+1.54%)
Aug 12, 2013 8.610 8.875 8.602 8.875 16,213 +0.27(+3.08%)
Aug 09, 2013 8.907 8.923 8.586 8.610 28,435 -0.31(-3.43%)
Aug 08, 2013 9.181 9.181 8.803 8.915 21,055 -0.23(-2.46%)
Aug 07, 2013 9.173 9.197 9.132 9.140 6,402 -0.02(-0.18%)
Aug 06, 2013 9.044 9.235 8.964 9.157 11,126 +0.05(+0.53%)
Aug 05, 2013 9.092 9.237 8.851 9.108 10,368 -0.02(-0.26%)
Aug 02, 2013 9.157 9.221 9.012 9.132 12,301 -0.02(-0.18%)
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.