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 (%)
Jun 30, 2010 4.289 4.352 4.253 4.289 672 +0.02(+0.49%)
Jun 29, 2010 4.324 4.528 4.204 4.267 75,207 -0.15(-3.34%)
Jun 25, 2010 4.415 4.731 4.387 4.415 415,696 -0.21(-4.56%)
Jun 24, 2010 4.710 4.738 4.626 4.626 37,716 -0.15(-3.24%)
Jun 23, 2010 4.689 4.837 4.640 4.781 31,612 +0.07(+1.49%)
Jun 22, 2010 4.710 4.837 4.689 4.710 247 -0.12(-2.47%)
Jun 21, 2010 4.753 4.837 4.753 4.830 44,550 +0.13(+2.84%)
Jun 18, 2010 4.696 4.745 4.478 4.696 36,697 -0.01(-0.30%)
Jun 17, 2010 4.689 4.724 4.640 4.710 15,848 +0.03(+0.60%)
Jun 16, 2010 4.724 4.788 4.647 4.682 45,999 -0.03(-0.60%)
Jun 15, 2010 4.710 4.745 4.605 4.710 430 +0.04(+0.75%)
Jun 14, 2010 4.893 4.970 4.654 4.675 73,704 -0.10(-2.06%)
Jun 11, 2010 4.689 4.781 4.577 4.774 29,021 +0.04(+0.89%)
Jun 10, 2010 4.731 4.731 4.570 4.731 401 +0.15(+3.22%)
Jun 09, 2010 4.724 4.830 4.563 4.584 69,154 -0.07(-1.51%)
Jun 08, 2010 4.837 4.865 4.591 4.654 43,802 -0.13(-2.72%)
Jun 07, 2010 5.040 5.040 4.784 4.784 69,203 -0.21(-4.28%)
Jun 04, 2010 4.998 5.219 4.991 4.998 61,574 -0.31(-5.85%)
Jun 03, 2010 5.309 5.378 5.205 5.309 56,790 -0.01(-0.26%)
Jun 02, 2010 5.323 5.447 5.185 5.323 71,144 -0.09(-1.66%)
Jun 01, 2010 5.412 5.523 4.777 5.412 356 +0.63(+13.13%)
May 28, 2010 4.784 5.150 4.784 4.784 92,847 -0.33(-6.48%)
May 27, 2010 4.791 5.122 4.715 5.116 52,123 +0.44(+9.45%)
May 26, 2010 4.674 4.819 4.550 4.674 357 +0.10(+2.27%)
May 25, 2010 4.591 4.639 4.487 4.570 90,049 -0.13(-2.79%)
May 24, 2010 4.874 4.984 4.694 4.701 66,739 -0.17(-3.54%)
May 21, 2010 4.612 4.998 4.605 4.874 82,234 +0.24(+5.22%)
May 20, 2010 4.832 4.832 4.618 4.632 106,300 -0.30(-6.02%)
May 19, 2010 5.081 5.143 4.860 4.929 36,439 -0.18(-3.51%)
May 18, 2010 5.295 5.426 5.060 5.109 31,402 -0.10(-1.99%)
May 17, 2010 5.405 5.454 5.143 5.212 47,613 -0.10(-1.95%)
May 14, 2010 5.316 5.571 5.264 5.316 42,869 -0.26(-4.58%)
May 13, 2010 5.620 5.723 5.502 5.571 55,199 -0.08(-1.47%)
May 12, 2010 5.323 5.675 5.226 5.654 100,698 +0.37(+7.06%)
May 11, 2010 5.309 5.461 5.254 5.281 56,388 +0.00(+0.00%)
May 10, 2010 5.371 5.392 5.205 5.281 64,345 +0.46(+9.44%)
May 07, 2010 4.874 4.984 4.826 4.826 84,773 -0.08(-1.55%)
May 06, 2010 5.516 5.578 4.902 4.902 88,642 -0.64(-11.47%)
May 05, 2010 5.875 5.909 5.523 5.537 80,339 -0.37(-6.20%)
May 04, 2010 6.110 6.110 5.868 5.903 85,211 -0.26(-4.15%)
May 03, 2010 5.903 6.179 5.903 6.158 103,313 +0.30(+5.06%)
Apr 30, 2010 5.903 5.951 5.834 5.861 53,560 -0.06(-0.93%)
Apr 29, 2010 5.937 5.965 5.875 5.916 44,734 +0.03(+0.47%)
Apr 28, 2010 5.903 5.951 5.875 5.889 19,388 +0.02(+0.35%)
Apr 27, 2010 5.868 6.034 5.840 5.868 104,366 +0.01(+0.12%)
Apr 26, 2010 5.840 5.951 5.820 5.861 51,976 +0.00(+0.00%)
Apr 23, 2010 5.847 5.868 5.744 5.861 18,587 -0.01(-0.24%)
Apr 22, 2010 5.799 5.903 5.737 5.875 24,464 +0.04(+0.71%)
Apr 21, 2010 5.840 5.868 5.778 5.834 16,656 -0.01(-0.12%)
Apr 20, 2010 5.792 5.840 5.766 5.840 7,210 +0.09(+1.56%)
Apr 19, 2010 5.827 5.930 5.654 5.751 25,074 -0.15(-2.57%)
Apr 16, 2010 5.992 6.048 5.730 5.903 23,150 -0.09(-1.50%)
Apr 15, 2010 5.958 6.082 5.930 5.992 41,249 +0.08(+1.28%)
Apr 14, 2010 5.806 5.937 5.709 5.916 59,688 +0.12(+2.15%)
Apr 13, 2010 5.778 5.861 5.771 5.792 37,360 -0.01(-0.24%)
Apr 12, 2010 5.737 5.847 5.689 5.806 26,957 +0.05(+0.84%)
Apr 09, 2010 5.806 5.854 5.744 5.758 24,784 -0.05(-0.83%)
Apr 08, 2010 5.744 5.813 5.640 5.806 22,272 +0.03(+0.60%)
Apr 07, 2010 5.820 5.916 5.702 5.771 33,418 -0.08(-1.42%)
Apr 06, 2010 5.764 5.972 5.606 5.854 112,253 +0.09(+1.56%)
Apr 05, 2010 5.661 5.978 5.585 5.764 104,502 +0.14(+2.45%)
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.