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

NL Industries (NY: NL )

7.040 +0.080 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2014 9.290 9.346 9.095 9.127 24,567 -0.12(-1.32%)
Feb 27, 2014 9.290 9.387 9.176 9.249 21,229 -0.11(-1.22%)
Feb 26, 2014 9.241 9.371 9.216 9.363 10,255 +0.15(+1.59%)
Feb 25, 2014 9.265 9.338 9.160 9.216 11,158 -0.04(-0.44%)
Feb 24, 2014 9.331 9.371 9.168 9.257 28,501 +0.03(+0.35%)
Feb 21, 2014 9.306 9.347 9.192 9.225 23,729 -0.03(-0.35%)
Feb 20, 2014 9.176 9.355 9.176 9.257 11,973 -0.02(-0.18%)
Feb 19, 2014 9.236 9.395 9.227 9.273 41,764 +0.02(+0.18%)
Feb 18, 2014 9.241 9.338 9.070 9.257 30,928 +0.06(+0.62%)
Feb 14, 2014 9.005 9.200 9.200 9.200 26,207 +0.20(+2.26%)
Feb 13, 2014 8.810 9.184 8.752 8.997 40,004 +0.14(+1.56%)
Feb 12, 2014 8.986 8.986 8.745 8.859 18,820 -0.07(-0.73%)
Feb 11, 2014 8.672 9.013 8.615 8.924 29,601 +0.22(+2.52%)
Feb 10, 2014 8.558 8.753 8.152 8.704 76,088 +0.15(+1.81%)
Feb 07, 2014 8.639 8.706 8.509 8.550 17,488 -0.11(-1.22%)
Feb 06, 2014 8.339 8.696 8.339 8.656 40,981 +0.32(+3.80%)
Feb 05, 2014 8.314 8.371 8.249 8.339 37,757 +0.02(+0.20%)
Feb 04, 2014 8.290 8.574 8.290 8.322 31,142 +0.04(+0.49%)
Feb 03, 2014 8.900 8.916 8.209 8.282 58,035 -0.69(-7.70%)
Jan 31, 2014 8.916 9.168 8.916 8.973 19,627 -0.09(-0.99%)
Jan 30, 2014 8.916 9.216 8.908 9.062 23,669 +0.13(+1.46%)
Jan 29, 2014 8.900 9.013 8.900 8.932 19,263 -0.08(-0.90%)
Jan 28, 2014 9.111 9.111 8.932 9.013 29,340 -0.06(-0.63%)
Jan 27, 2014 8.932 9.184 8.859 9.070 25,336 +0.09(+1.00%)
Jan 24, 2014 9.062 9.062 8.867 8.981 35,580 -0.19(-2.04%)
Jan 23, 2014 9.184 9.290 8.876 9.168 44,274 -0.01(-0.09%)
Jan 22, 2014 9.143 9.233 9.021 9.176 55,075 -0.01(-0.09%)
Jan 21, 2014 9.330 9.387 9.087 9.184 68,928 -0.13(-1.40%)
Jan 17, 2014 9.282 9.314 9.314 9.314 30,021 +0.02(+0.26%)
Jan 16, 2014 9.257 9.371 9.216 9.290 27,138 -0.02(-0.26%)
Jan 15, 2014 9.282 9.387 9.225 9.314 14,441 +0.07(+0.70%)
Jan 14, 2014 9.103 9.330 9.103 9.249 17,496 +0.13(+1.43%)
Jan 13, 2014 9.314 9.314 9.038 9.119 25,165 -0.20(-2.09%)
Jan 10, 2014 9.420 9.420 9.306 9.314 39,764 -0.08(-0.87%)
Jan 09, 2014 9.403 9.444 9.314 9.395 17,514 +0.05(+0.52%)
Jan 08, 2014 9.477 9.550 9.163 9.347 43,345 -0.19(-1.96%)
Jan 07, 2014 9.558 9.590 9.470 9.533 22,153 -0.02(-0.26%)
Jan 06, 2014 9.574 10.19 9.436 9.558 169,385 +0.10(+1.03%)
Jan 03, 2014 9.444 9.477 9.347 9.460 67,151 +0.00(+0.00%)
Jan 02, 2014 9.086 9.468 9.070 9.460 89,179 +0.37(+4.11%)
Dec 31, 2013 9.005 9.086 9.086 9.086 122,425 +0.13(+1.45%)
Dec 30, 2013 8.436 9.038 8.436 8.956 111,691 +0.75(+9.11%)
Dec 27, 2013 8.387 8.387 8.209 8.209 17,832 -0.10(-1.17%)
Dec 26, 2013 8.412 8.412 8.202 8.306 33,988 -0.07(-0.87%)
Dec 24, 2013 8.217 8.412 8.217 8.379 13,650 +0.11(+1.28%)
Dec 23, 2013 8.298 8.396 8.095 8.274 45,388 -0.02(-0.20%)
Dec 20, 2013 8.266 8.526 8.136 8.290 108,360 +0.03(+0.39%)
Dec 19, 2013 8.428 8.428 8.225 8.257 22,360 -0.16(-1.93%)
Dec 18, 2013 8.298 8.518 8.290 8.420 36,149 +0.15(+1.87%)
Dec 17, 2013 8.404 8.485 8.119 8.266 71,901 -0.40(-4.60%)
Dec 16, 2013 8.518 8.737 8.518 8.664 17,098 +0.15(+1.81%)
Dec 13, 2013 8.558 8.663 8.424 8.509 27,247 -0.05(-0.57%)
Dec 12, 2013 9.216 9.216 8.469 8.558 123,052 -0.70(-7.55%)
Dec 11, 2013 9.021 9.306 9.021 9.257 27,173 +0.24(+2.61%)
Dec 10, 2013 9.468 9.501 8.989 9.021 35,096 -0.46(-4.80%)
Dec 09, 2013 9.558 9.558 9.338 9.477 17,639 -0.04(-0.43%)
Dec 06, 2013 9.330 9.533 9.257 9.517 18,831 +0.31(+3.35%)
Dec 05, 2013 9.379 9.403 9.151 9.208 9,914 -0.21(-2.24%)
Dec 04, 2013 9.501 9.647 9.225 9.420 19,900 +0.00(+0.00%)
Dec 03, 2013 9.420 9.639 9.103 9.420 31,018 +0.01(+0.13%)
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.