Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.519 4.682 4.519 4.642 49,338 +0.09(+1.94%)
Nov 27, 2009 4.560 4.649 4.553 4.553 23,304 -0.05(-1.18%)
Nov 25, 2009 4.642 4.684 4.587 4.608 14,839 -0.02(-0.44%)
Nov 24, 2009 4.696 4.696 4.601 4.628 31,955 -0.08(-1.73%)
Nov 23, 2009 4.683 4.812 4.676 4.710 31,740 +0.10(+2.22%)
Nov 20, 2009 4.635 4.737 4.574 4.608 28,797 -0.03(-0.59%)
Nov 19, 2009 4.764 4.764 4.628 4.635 30,130 -0.19(-3.95%)
Nov 18, 2009 4.934 4.968 4.696 4.825 40,787 -0.12(-2.48%)
Nov 17, 2009 4.921 4.996 4.873 4.948 16,545 +0.00(+0.00%)
Nov 16, 2009 4.873 5.064 4.839 4.948 42,578 +0.12(+2.54%)
Nov 13, 2009 4.730 4.825 4.703 4.825 15,592 +0.05(+1.00%)
Nov 12, 2009 4.812 4.846 4.744 4.778 39,486 -0.04(-0.85%)
Nov 11, 2009 4.710 4.832 4.689 4.819 51,295 +0.14(+2.91%)
Nov 10, 2009 4.614 4.689 4.560 4.683 50,951 +0.05(+1.18%)
Nov 09, 2009 4.567 4.655 4.499 4.628 96,691 +0.10(+2.10%)
Nov 06, 2009 4.608 4.628 4.458 4.533 123,641 -0.08(-1.77%)
Nov 05, 2009 4.322 4.614 4.261 4.614 232,075 +0.37(+8.65%)
Nov 04, 2009 4.410 4.438 4.206 4.247 80,030 -0.14(-3.11%)
Nov 03, 2009 4.124 4.519 4.056 4.383 79,924 +0.22(+5.23%)
Nov 02, 2009 4.247 4.315 3.641 4.165 123,692 -0.05(-1.29%)
Oct 30, 2009 4.356 4.444 4.199 4.220 53,500 -0.17(-3.88%)
Oct 29, 2009 4.410 4.478 4.288 4.390 75,224 +0.04(+0.94%)
Oct 28, 2009 4.444 4.526 4.349 4.349 25,403 -0.10(-2.14%)
Oct 27, 2009 4.397 4.560 4.397 4.444 23,665 +0.07(+1.56%)
Oct 26, 2009 4.458 4.594 4.376 4.376 17,397 -0.09(-1.98%)
Oct 23, 2009 4.506 4.539 4.458 4.465 50,215 -0.17(-3.67%)
Oct 22, 2009 4.512 4.649 4.438 4.635 39,226 +0.07(+1.49%)
Oct 21, 2009 4.696 4.757 4.540 4.567 38,953 -0.17(-3.59%)
Oct 20, 2009 4.703 4.791 4.683 4.737 49,704 -0.05(-1.00%)
Oct 19, 2009 4.723 4.812 4.676 4.785 33,858 +0.09(+1.88%)
Oct 16, 2009 4.696 4.764 4.662 4.696 28,812 -0.03(-0.58%)
Oct 15, 2009 4.839 4.853 4.723 4.723 46,345 -0.17(-3.48%)
Oct 14, 2009 4.805 4.894 4.789 4.894 28,693 +0.14(+2.86%)
Oct 13, 2009 4.649 4.832 4.635 4.757 41,207 +0.12(+2.49%)
Oct 12, 2009 4.642 4.778 4.642 4.642 54,743 +0.02(+0.44%)
Oct 09, 2009 4.594 4.642 4.540 4.621 20,784 +0.03(+0.59%)
Oct 08, 2009 4.574 4.676 4.533 4.594 41,012 +0.07(+1.66%)
Oct 07, 2009 4.567 4.587 4.424 4.519 48,581 -0.05(-1.19%)
Oct 06, 2009 4.587 4.717 4.492 4.574 45,794 +0.01(+0.30%)
Oct 05, 2009 4.519 4.649 4.478 4.560 51,612 +0.09(+1.98%)
Oct 02, 2009 4.431 4.655 4.431 4.472 27,591 +0.01(+0.31%)
Oct 01, 2009 4.553 4.601 4.444 4.458 36,962 -0.10(-2.24%)
Sep 30, 2009 4.662 4.662 4.499 4.560 33,139 -0.10(-2.19%)
Sep 29, 2009 4.710 4.860 4.642 4.662 39,504 -0.04(-0.87%)
Sep 28, 2009 4.594 4.764 4.546 4.703 63,433 +0.12(+2.67%)
Sep 25, 2009 4.621 4.628 4.512 4.580 55,337 -0.04(-0.88%)
Sep 24, 2009 4.635 4.866 4.601 4.621 35,559 +0.02(+0.44%)
Sep 23, 2009 4.819 4.921 4.526 4.601 60,694 -0.17(-3.57%)
Sep 22, 2009 4.853 4.907 4.655 4.771 50,073 -0.02(-0.43%)
Sep 21, 2009 4.805 4.866 4.669 4.791 65,009 -0.05(-0.98%)
Sep 18, 2009 4.560 4.880 4.560 4.839 94,498 +0.30(+6.60%)
Sep 17, 2009 4.512 4.553 4.438 4.540 63,089 +0.01(+0.15%)
Sep 16, 2009 4.512 4.560 4.424 4.533 31,997 +0.01(+0.30%)
Sep 15, 2009 4.451 4.574 4.369 4.519 41,930 -0.02(-0.45%)
Sep 14, 2009 4.451 4.621 4.451 4.540 55,375 -0.01(-0.30%)
Sep 11, 2009 4.587 4.689 4.526 4.553 60,112 -0.02(-0.45%)
Sep 10, 2009 4.485 4.574 4.472 4.574 26,257 +0.08(+1.82%)
Sep 09, 2009 4.540 4.540 4.397 4.492 37,729 -0.03(-0.75%)
Sep 08, 2009 4.553 4.587 4.458 4.526 25,785 -0.01(-0.30%)
Sep 04, 2009 4.560 4.608 4.492 4.540 26,206 -0.01(-0.30%)
Sep 03, 2009 4.614 4.655 4.451 4.553 79,358 -0.05(-1.04%)
Sep 02, 2009 4.492 4.635 4.431 4.601 40,390 -0.07(-1.46%)
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.