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 (%)
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.