Skip to main content

NL Industries (NY: NL )

6.590 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.224 8.232 8.151 8.232 23,706 -0.01(-0.09%)
Nov 29, 2012 8.147 8.285 8.147 8.240 21,278 +0.15(+1.81%)
Nov 28, 2012 8.032 8.094 8.032 8.094 11,374 +0.05(+0.67%)
Nov 27, 2012 8.024 8.143 7.949 8.040 36,420 +0.03(+0.38%)
Nov 26, 2012 8.063 8.063 7.963 8.009 20,318 -0.07(-0.86%)
Nov 23, 2012 7.947 8.092 7.947 8.078 11,972 +0.14(+1.74%)
Nov 21, 2012 7.924 7.970 7.883 7.940 5,871 +0.02(+0.29%)
Nov 20, 2012 7.932 7.940 7.847 7.917 12,779 -0.05(-0.68%)
Nov 19, 2012 7.832 7.970 7.786 7.970 17,345 +0.20(+2.57%)
Nov 16, 2012 7.740 7.832 7.709 7.770 29,163 +0.01(+0.10%)
Nov 15, 2012 7.755 7.824 7.694 7.763 22,570 -0.01(-0.10%)
Nov 14, 2012 8.040 8.047 7.732 7.770 64,888 -0.27(-3.35%)
Nov 13, 2012 7.847 8.085 7.847 8.040 34,349 +0.01(+0.10%)
Nov 12, 2012 7.847 8.097 7.847 8.032 35,800 +0.23(+2.96%)
Nov 09, 2012 8.017 8.040 7.770 7.801 30,022 -0.18(-2.31%)
Nov 08, 2012 8.032 8.309 7.970 7.986 21,268 -0.04(-0.48%)
Nov 07, 2012 8.432 8.432 8.024 8.024 38,701 -0.47(-5.53%)
Nov 06, 2012 8.271 8.601 8.271 8.494 23,220 +0.18(+2.13%)
Nov 05, 2012 8.094 8.447 8.094 8.317 39,329 +0.22(+2.76%)
Nov 02, 2012 8.194 8.194 8.040 8.094 28,213 +0.02(+0.19%)
Nov 01, 2012 7.863 8.101 7.855 8.078 15,973 +0.25(+3.24%)
Oct 31, 2012 7.878 7.898 7.770 7.824 9,249 -0.08(-0.97%)
Oct 26, 2012 8.063 7.901 7.901 7.901 15,077 -0.18(-2.19%)
Oct 25, 2012 8.078 8.140 8.055 8.078 8,839 +0.08(+1.06%)
Oct 24, 2012 8.017 8.032 7.903 7.994 10,012 -0.02(-0.19%)
Oct 23, 2012 8.017 8.086 7.863 8.009 52,146 -0.21(-2.53%)
Oct 19, 2012 8.309 8.313 8.163 8.217 18,674 -0.14(-1.66%)
Oct 18, 2012 8.447 8.463 8.309 8.355 29,654 -0.11(-1.27%)
Oct 17, 2012 8.455 8.494 8.432 8.463 21,113 +0.00(+0.00%)
Oct 16, 2012 8.640 8.640 8.363 8.463 34,126 -0.10(-1.17%)
Oct 15, 2012 8.569 8.601 8.555 8.563 14,607 +0.01(+0.09%)
Oct 12, 2012 8.571 8.624 8.555 8.555 18,503 -0.02(-0.18%)
Oct 11, 2012 8.624 8.624 8.563 8.571 18,597 +0.01(+0.09%)
Oct 10, 2012 8.648 8.648 8.563 8.563 14,711 -0.02(-0.27%)
Oct 09, 2012 8.655 8.728 8.586 8.586 7,534 -0.04(-0.45%)
Oct 08, 2012 8.740 8.740 8.586 8.624 14,462 -0.13(-1.49%)
Oct 05, 2012 8.955 8.978 8.740 8.755 23,008 -0.18(-2.07%)
Oct 04, 2012 8.909 8.940 8.855 8.940 15,263 +0.08(+0.87%)
Oct 03, 2012 8.886 8.901 8.755 8.863 8,321 +0.04(+0.44%)
Oct 02, 2012 8.717 8.832 8.657 8.824 15,918 +0.12(+1.41%)
Oct 01, 2012 8.871 8.886 8.555 8.701 20,202 -0.14(-1.57%)
Sep 28, 2012 8.871 8.963 8.832 8.840 10,225 -0.08(-0.95%)
Sep 27, 2012 8.924 8.986 8.886 8.924 21,980 +0.08(+0.87%)
Sep 26, 2012 8.909 8.924 8.756 8.848 22,600 -0.01(-0.09%)
Sep 25, 2012 8.932 8.932 8.855 8.855 22,001 -0.05(-0.52%)
Sep 24, 2012 8.871 8.948 8.809 8.901 18,498 -0.03(-0.34%)
Sep 21, 2012 9.040 9.040 8.886 8.932 61,459 -0.02(-0.17%)
Sep 20, 2012 9.055 9.086 8.924 8.948 30,083 -0.12(-1.36%)
Sep 19, 2012 8.955 9.121 8.909 9.071 29,454 +0.19(+2.17%)
Sep 18, 2012 8.924 8.971 8.855 8.878 29,131 -0.09(-1.03%)
Sep 17, 2012 8.932 8.994 8.924 8.971 22,750 +0.02(+0.26%)
Sep 14, 2012 8.986 9.032 8.924 8.948 26,175 -0.01(-0.09%)
Sep 13, 2012 9.040 9.040 8.857 8.955 40,866 -0.04(-0.43%)
Sep 12, 2012 8.971 9.017 8.955 8.994 6,404 +0.07(+0.78%)
Sep 11, 2012 8.948 9.017 8.878 8.924 12,526 -0.05(-0.60%)
Sep 10, 2012 9.086 9.124 8.848 8.978 18,094 -0.08(-0.85%)
Sep 07, 2012 9.148 9.148 8.940 9.055 20,643 -0.05(-0.59%)
Sep 06, 2012 9.101 9.201 8.932 9.109 24,787 +0.12(+1.37%)
Sep 05, 2012 9.094 9.148 8.971 8.986 25,110 -0.03(-0.30%)
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.