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

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 7.848 7.869 0 -0.19(-2.36%)
Jan 29, 2009 8.577 8.733 8.059 8.059 20,420 -0.64(-7.36%)
Jan 28, 2009 8.359 8.747 8.359 8.699 33,703 +0.46(+5.53%)
Jan 27, 2009 8.080 8.468 7.930 8.243 34,684 +0.16(+2.02%)
Jan 26, 2009 7.964 8.277 7.712 8.080 12,305 +0.15(+1.89%)
Jan 23, 2009 7.835 8.080 7.712 7.930 17,218 -0.10(-1.27%)
Jan 22, 2009 8.311 8.522 7.869 8.032 30,410 -0.51(-5.98%)
Jan 21, 2009 7.419 8.543 7.147 8.543 66,217 +0.93(+12.15%)
Jan 20, 2009 8.107 8.209 7.617 7.617 36,271 -0.77(-9.17%)
Jan 16, 2009 8.604 9.182 8.080 8.386 0 -0.21(-2.45%)
Jan 15, 2009 8.195 8.597 7.889 8.597 43,537 +0.39(+4.73%)
Jan 14, 2009 8.556 8.651 8.161 8.209 40,509 -0.48(-5.49%)
Jan 13, 2009 8.685 9.087 8.536 8.685 72,692 -0.03(-0.39%)
Jan 12, 2009 8.883 9.128 8.692 8.719 36,545 -0.20(-2.29%)
Jan 09, 2009 9.741 9.741 8.896 8.924 43,007 -0.84(-8.64%)
Jan 08, 2009 9.502 9.815 9.448 9.768 55,446 +0.20(+2.06%)
Jan 07, 2009 9.652 9.713 9.271 9.570 82,065 -0.16(-1.68%)
Jan 06, 2009 9.393 9.870 9.393 9.734 53,102 +0.45(+4.84%)
Jan 05, 2009 9.203 9.284 8.951 9.284 20,035 +0.05(+0.52%)
Jan 02, 2009 9.128 9.332 8.917 9.237 0 +0.12(+1.27%)
Jan 01, 2009 8.849 9.121 8.685 9.121 0 +0.00(+0.00%)
Dec 31, 2008 8.849 9.121 8.685 9.121 35,953 +0.37(+4.28%)
Dec 30, 2008 8.236 8.801 8.189 8.747 47,280 +0.65(+7.98%)
Dec 29, 2008 8.495 8.611 7.964 8.100 32,604 -0.39(-4.57%)
Dec 26, 2008 8.869 8.869 8.325 8.488 0 -0.32(-3.63%)
Dec 24, 2008 8.808 8.903 8.665 8.808 20,567 +0.03(+0.39%)
Dec 23, 2008 9.060 9.135 8.611 8.774 47,941 -0.21(-2.35%)
Dec 22, 2008 8.543 9.176 8.257 8.985 58,397 +0.54(+6.45%)
Dec 19, 2008 9.604 9.917 8.440 8.440 132,013 -1.01(-10.66%)
Dec 18, 2008 9.455 9.686 9.291 9.448 73,826 -0.04(-0.43%)
Dec 17, 2008 9.516 9.529 9.380 9.489 54,361 -0.01(-0.14%)
Dec 16, 2008 8.958 9.502 8.958 9.502 66,311 +0.68(+7.72%)
Dec 15, 2008 8.971 9.012 8.808 8.822 31,207 -0.09(-0.99%)
Dec 12, 2008 8.155 8.951 8.155 8.910 0 +0.54(+6.51%)
Dec 11, 2008 8.706 8.849 8.086 8.366 32,761 -0.49(-5.53%)
Dec 10, 2008 8.645 8.856 8.515 8.856 43,878 +0.36(+4.25%)
Dec 09, 2008 8.481 8.828 8.141 8.495 99,453 +0.00(+0.00%)
Dec 08, 2008 8.195 8.849 8.032 8.495 68,512 +0.53(+6.67%)
Dec 05, 2008 6.854 7.964 6.854 7.964 0 +0.99(+14.15%)
Dec 04, 2008 7.712 7.760 6.832 6.977 51,488 -0.85(-10.87%)
Dec 03, 2008 7.413 7.828 6.793 7.828 92,710 +0.82(+11.76%)
Dec 02, 2008 6.575 7.147 6.548 7.004 49,634 +0.55(+8.54%)
Dec 01, 2008 7.549 7.671 6.378 6.453 90,333 -1.35(-17.28%)
Nov 28, 2008 7.760 7.801 7.637 7.801 13,626 -0.03(-0.35%)
Nov 26, 2008 7.351 7.828 7.215 7.828 48,238 +0.27(+3.60%)
Nov 25, 2008 7.896 7.903 7.528 7.556 71,114 -0.39(-4.88%)
Nov 24, 2008 7.426 8.134 7.161 7.944 57,301 +0.62(+8.46%)
Nov 21, 2008 7.161 7.324 6.317 7.324 73,791 +0.31(+4.36%)
Nov 20, 2008 7.229 7.984 6.923 7.018 42,097 -0.27(-3.64%)
Nov 19, 2008 7.617 7.814 7.283 7.283 35,261 -0.33(-4.29%)
Nov 18, 2008 7.753 7.862 7.168 7.610 60,905 -0.13(-1.67%)
Nov 17, 2008 7.923 8.175 7.732 7.739 53,859 -0.27(-3.32%)
Nov 14, 2008 8.474 8.502 7.978 8.005 0 -0.67(-7.76%)
Nov 13, 2008 8.052 8.706 7.835 8.679 81,533 +0.68(+8.51%)
Nov 12, 2008 8.229 8.372 7.998 7.998 92,372 -0.38(-4.55%)
Nov 11, 2008 8.543 8.645 8.311 8.379 48,451 -0.22(-2.61%)
Nov 10, 2008 8.856 9.101 8.522 8.604 46,170 -0.03(-0.32%)
Nov 07, 2008 8.849 9.441 8.454 8.631 0 -0.11(-1.25%)
Nov 06, 2008 8.896 9.162 8.740 8.740 82,185 -0.24(-2.65%)
Nov 05, 2008 9.121 9.427 8.856 8.978 106,562 -0.23(-2.51%)
Nov 04, 2008 9.359 9.529 8.869 9.210 149,663 -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.