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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 8.120 8.120 7.847 7.868 0 -0.19(-2.36%)
Jan 29, 2009 8.576 8.732 8.058 8.058 20,422 -0.64(-7.36%)
Jan 28, 2009 8.358 8.746 8.358 8.698 33,706 +0.46(+5.53%)
Jan 27, 2009 8.079 8.467 7.929 8.242 34,688 +0.16(+2.02%)
Jan 26, 2009 7.963 8.276 7.711 8.079 12,306 +0.15(+1.89%)
Jan 23, 2009 7.834 8.079 7.711 7.929 17,219 -0.10(-1.27%)
Jan 22, 2009 8.310 8.521 7.868 8.031 30,414 -0.51(-5.98%)
Jan 21, 2009 7.419 8.542 7.146 8.542 66,224 +0.93(+12.15%)
Jan 20, 2009 8.106 8.208 7.616 7.616 36,275 -0.77(-9.17%)
Jan 16, 2009 8.603 9.181 8.079 8.385 0 -0.21(-2.45%)
Jan 15, 2009 8.194 8.596 7.888 8.596 43,542 +0.39(+4.73%)
Jan 14, 2009 8.555 8.650 8.160 8.208 40,513 -0.48(-5.49%)
Jan 13, 2009 8.685 9.086 8.535 8.685 72,699 -0.03(-0.39%)
Jan 12, 2009 8.882 9.127 8.691 8.719 36,549 -0.20(-2.29%)
Jan 09, 2009 9.739 9.739 8.896 8.923 43,011 -0.84(-8.64%)
Jan 08, 2009 9.501 9.814 9.447 9.767 55,452 +0.20(+2.06%)
Jan 07, 2009 9.651 9.712 9.270 9.569 82,074 -0.16(-1.68%)
Jan 06, 2009 9.392 9.869 9.392 9.733 53,108 +0.45(+4.84%)
Jan 05, 2009 9.202 9.283 8.950 9.283 20,038 +0.05(+0.52%)
Jan 02, 2009 9.127 9.331 8.916 9.236 0 +0.12(+1.27%)
Jan 01, 2009 8.848 9.120 8.685 9.120 0 +0.00(+0.00%)
Dec 31, 2008 8.848 9.120 8.685 9.120 35,957 +0.37(+4.28%)
Dec 30, 2008 8.235 8.800 8.188 8.746 47,285 +0.65(+7.98%)
Dec 29, 2008 8.494 8.610 7.963 8.099 32,607 -0.39(-4.57%)
Dec 26, 2008 8.868 8.868 8.324 8.487 0 -0.32(-3.63%)
Dec 24, 2008 8.807 8.902 8.664 8.807 20,569 +0.03(+0.39%)
Dec 23, 2008 9.059 9.134 8.610 8.773 47,947 -0.21(-2.35%)
Dec 22, 2008 8.542 9.175 8.256 8.984 58,403 +0.54(+6.45%)
Dec 19, 2008 9.603 9.916 8.440 8.440 132,028 -1.01(-10.66%)
Dec 18, 2008 9.454 9.685 9.290 9.447 73,834 -0.04(-0.43%)
Dec 17, 2008 9.515 9.528 9.379 9.488 54,367 -0.01(-0.14%)
Dec 16, 2008 8.957 9.501 8.957 9.501 66,318 +0.68(+7.72%)
Dec 15, 2008 8.970 9.011 8.807 8.821 31,210 -0.09(-0.99%)
Dec 12, 2008 8.154 8.950 8.154 8.909 0 +0.54(+6.51%)
Dec 11, 2008 8.705 8.848 8.086 8.365 32,764 -0.49(-5.53%)
Dec 10, 2008 8.644 8.855 8.514 8.855 43,882 +0.36(+4.25%)
Dec 09, 2008 8.480 8.827 8.140 8.494 99,464 +0.00(+0.00%)
Dec 08, 2008 8.194 8.848 8.031 8.494 68,519 +0.53(+6.67%)
Dec 05, 2008 6.854 7.963 6.854 7.963 0 +0.99(+14.15%)
Dec 04, 2008 7.711 7.759 6.831 6.976 51,493 -0.85(-10.87%)
Dec 03, 2008 7.412 7.827 6.792 7.827 92,720 +0.82(+11.76%)
Dec 02, 2008 6.575 7.146 6.547 7.003 49,639 +0.55(+8.54%)
Dec 01, 2008 7.548 7.670 6.377 6.452 90,343 -1.35(-17.28%)
Nov 28, 2008 7.759 7.800 7.636 7.800 13,627 -0.03(-0.35%)
Nov 26, 2008 7.351 7.827 7.214 7.827 48,243 +0.27(+3.60%)
Nov 25, 2008 7.895 7.902 7.527 7.555 71,121 -0.39(-4.88%)
Nov 24, 2008 7.425 8.133 7.160 7.943 57,307 +0.62(+8.46%)
Nov 21, 2008 7.160 7.323 6.316 7.323 73,799 +0.31(+4.36%)
Nov 20, 2008 7.228 7.984 6.922 7.017 42,102 -0.27(-3.64%)
Nov 19, 2008 7.616 7.813 7.282 7.282 35,265 -0.33(-4.29%)
Nov 18, 2008 7.752 7.861 7.167 7.609 60,911 -0.13(-1.67%)
Nov 17, 2008 7.922 8.174 7.732 7.738 53,865 -0.27(-3.32%)
Nov 14, 2008 8.474 8.501 7.977 8.004 0 -0.67(-7.76%)
Nov 13, 2008 8.052 8.705 7.834 8.678 81,542 +0.68(+8.51%)
Nov 12, 2008 8.229 8.371 7.997 7.997 92,382 -0.38(-4.55%)
Nov 11, 2008 8.542 8.644 8.310 8.378 48,456 -0.22(-2.61%)
Nov 10, 2008 8.855 9.100 8.521 8.603 46,175 -0.03(-0.32%)
Nov 07, 2008 8.848 9.440 8.453 8.630 0 -0.11(-1.25%)
Nov 06, 2008 8.896 9.161 8.739 8.739 82,194 -0.24(-2.65%)
Nov 05, 2008 9.120 9.426 8.855 8.977 106,574 -0.23(-2.51%)
Nov 04, 2008 9.358 9.528 8.868 9.209 149,680 -0.14(-1.53%)
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.