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

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
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, 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.