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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2013 8.805 8.915 8.687 8.860 16,405 +0.00(+0.00%)
Apr 29, 2013 8.789 8.931 8.782 8.860 11,847 +0.06(+0.71%)
Apr 26, 2013 9.041 9.033 8.774 8.797 16,137 -0.24(-2.61%)
Apr 25, 2013 8.954 9.119 8.931 9.033 9,915 +0.06(+0.61%)
Apr 24, 2013 8.601 9.025 8.601 8.978 19,130 +0.35(+4.10%)
Apr 23, 2013 8.270 8.656 8.270 8.624 12,209 +0.45(+5.48%)
Apr 22, 2013 8.333 8.498 8.050 8.176 87,499 -0.06(-0.76%)
Apr 19, 2013 8.388 8.986 8.239 8.239 88,170 -0.14(-1.69%)
Apr 18, 2013 8.734 8.766 8.380 8.380 26,415 -0.28(-3.18%)
Apr 17, 2013 8.789 8.868 8.648 8.656 31,311 -0.19(-2.13%)
Apr 16, 2013 8.797 9.135 8.797 8.844 31,730 +0.07(+0.81%)
Apr 15, 2013 9.788 9.788 8.742 8.774 35,549 -1.06(-10.79%)
Apr 12, 2013 9.937 9.992 9.725 9.835 13,508 -0.10(-1.03%)
Apr 11, 2013 9.583 10.02 9.535 9.937 14,190 +0.46(+4.90%)
Apr 10, 2013 8.947 9.536 8.947 9.473 21,545 +0.57(+6.45%)
Apr 09, 2013 8.891 9.009 8.860 8.899 14,073 -0.01(-0.09%)
Apr 08, 2013 8.852 8.939 8.782 8.907 17,735 +0.06(+0.62%)
Apr 05, 2013 8.899 9.033 8.822 8.852 22,562 -0.20(-2.26%)
Apr 04, 2013 9.245 9.253 9.057 9.057 32,394 -0.16(-1.71%)
Apr 03, 2013 9.402 9.402 9.214 9.214 16,632 -0.14(-1.51%)
Apr 02, 2013 9.662 9.662 9.253 9.355 33,369 -0.20(-2.14%)
Apr 01, 2013 9.780 9.788 9.505 9.560 24,999 -0.21(-2.17%)
Mar 28, 2013 9.780 9.858 9.686 9.772 18,978 +0.02(+0.16%)
Mar 27, 2013 9.851 9.851 9.686 9.756 4,728 -0.14(-1.43%)
Mar 26, 2013 9.921 9.941 9.764 9.898 11,344 +0.00(+0.00%)
Mar 25, 2013 9.906 9.968 9.764 9.898 7,002 -0.01(-0.08%)
Mar 22, 2013 9.934 10.000 9.836 9.906 7,320 +0.02(+0.16%)
Mar 21, 2013 9.921 9.921 9.803 9.890 4,752 -0.15(-1.49%)
Mar 20, 2013 9.937 10.04 9.788 10.04 8,390 +0.20(+2.08%)
Mar 19, 2013 9.969 9.984 9.686 9.835 27,517 -0.16(-1.57%)
Mar 18, 2013 10.02 10.06 9.898 9.992 6,774 -0.09(-0.86%)
Mar 15, 2013 10.18 10.18 10.04 10.08 23,616 -0.06(-0.62%)
Mar 14, 2013 10.14 10.19 10.09 10.14 11,333 -0.01(-0.08%)
Mar 13, 2013 10.14 10.15 10.11 10.15 1,773 +0.01(+0.08%)
Mar 12, 2013 10.14 10.18 10.07 10.14 11,380 +0.01(+0.08%)
Mar 11, 2013 10.02 10.21 9.976 10.13 12,530 +0.05(+0.47%)
Mar 08, 2013 10.23 10.23 10.05 10.09 77,826 -0.05(-0.46%)
Mar 07, 2013 10.09 10.17 10.08 10.13 6,605 +0.06(+0.58%)
Mar 06, 2013 10.11 10.11 9.973 10.07 11,196 +0.05(+0.47%)
Mar 05, 2013 9.966 10.10 9.966 10.03 7,744 +0.09(+0.86%)
Mar 04, 2013 9.981 10.01 9.896 9.942 3,859 -0.03(-0.31%)
Mar 01, 2013 9.927 10.01 9.919 9.973 9,207 +0.01(+0.08%)
Feb 28, 2013 9.989 10.06 9.950 9.966 8,162 -0.02(-0.23%)
Feb 27, 2013 10.09 10.09 9.966 9.989 6,213 -0.08(-0.77%)
Feb 26, 2013 9.950 10.18 9.903 10.07 5,114 +0.16(+1.57%)
Feb 25, 2013 10.45 10.45 9.896 9.911 16,345 -0.51(-4.93%)
Feb 22, 2013 10.18 10.43 10.18 10.43 9,703 +0.28(+2.76%)
Feb 21, 2013 10.34 10.34 10.12 10.14 15,159 -0.13(-1.29%)
Feb 20, 2013 10.51 10.58 10.28 10.28 28,513 -0.25(-2.37%)
Feb 19, 2013 10.43 10.56 10.39 10.53 8,610 +0.17(+1.65%)
Feb 15, 2013 10.45 10.45 10.31 10.35 23,960 -0.05(-0.52%)
Feb 14, 2013 10.49 10.50 10.41 10.41 8,721 -0.09(-0.82%)
Feb 13, 2013 10.43 10.50 10.40 10.50 15,076 +0.11(+1.05%)
Feb 12, 2013 10.43 10.43 10.29 10.39 81,274 -0.01(-0.08%)
Feb 11, 2013 10.28 10.40 10.25 10.39 9,270 +0.09(+0.83%)
Feb 08, 2013 10.02 10.35 10.02 10.31 9,766 +0.32(+3.20%)
Feb 07, 2013 9.973 10.04 9.822 9.989 8,975 -0.02(-0.23%)
Feb 06, 2013 9.973 10.04 9.927 10.01 8,718 +0.05(+0.55%)
Feb 04, 2013 9.973 10.06 9.927 9.958 15,328 -0.05(-0.47%)
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.