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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 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 29, 2013 9.286 9.390 9.255 9.382 11,130 +0.14(+1.48%)
Nov 27, 2013 9.149 9.262 8.900 9.246 17,243 +0.14(+1.59%)
Nov 26, 2013 8.964 9.141 8.892 9.101 32,266 +0.13(+1.43%)
Nov 25, 2013 9.222 9.222 8.956 8.972 18,531 -0.18(-1.93%)
Nov 22, 2013 9.222 9.286 8.996 9.149 38,471 -0.04(-0.44%)
Nov 21, 2013 9.069 9.230 9.037 9.189 22,964 +0.14(+1.60%)
Nov 20, 2013 9.141 9.238 9.005 9.045 11,307 -0.02(-0.18%)
Nov 19, 2013 9.085 9.157 8.900 9.061 29,632 -0.08(-0.88%)
Nov 18, 2013 9.238 9.238 9.093 9.141 8,331 -0.02(-0.18%)
Nov 15, 2013 8.924 9.190 8.844 9.157 25,538 +0.22(+2.43%)
Nov 14, 2013 8.916 8.996 8.812 8.940 8,938 +0.00(+0.00%)
Nov 13, 2013 8.795 8.948 8.739 8.940 20,075 +0.05(+0.54%)
Nov 12, 2013 8.795 8.932 8.763 8.892 8,933 +0.04(+0.45%)
Nov 11, 2013 8.940 9.013 8.747 8.852 36,210 -0.18(-1.96%)
Nov 08, 2013 8.812 9.069 8.812 9.029 4,405 +0.21(+2.37%)
Nov 07, 2013 9.077 9.095 8.692 8.820 56,143 -0.22(-2.40%)
Nov 06, 2013 9.109 9.109 8.964 9.037 7,500 -0.06(-0.71%)
Nov 05, 2013 9.069 9.101 8.844 9.101 15,042 +0.00(+0.00%)
Nov 04, 2013 9.238 9.294 8.932 9.101 18,076 -0.06(-0.70%)
Nov 01, 2013 9.350 9.390 9.093 9.165 23,207 -0.21(-2.23%)
Oct 31, 2013 9.471 9.487 9.294 9.374 26,257 +0.00(+0.00%)
Oct 30, 2013 9.463 9.487 9.366 9.374 14,679 -0.06(-0.68%)
Oct 29, 2013 9.406 9.487 9.319 9.439 22,983 +0.07(+0.77%)
Oct 28, 2013 9.053 9.382 8.948 9.366 8,168 +0.29(+3.19%)
Oct 25, 2013 9.318 9.318 8.957 9.077 17,457 -0.20(-2.17%)
Oct 24, 2013 9.366 9.374 9.214 9.278 19,509 -0.10(-1.03%)
Oct 23, 2013 9.350 9.406 9.270 9.374 24,117 -0.02(-0.26%)
Oct 22, 2013 9.310 9.431 9.173 9.398 25,048 +0.12(+1.30%)
Oct 21, 2013 9.189 9.358 9.189 9.278 5,750 +0.07(+0.79%)
Oct 18, 2013 9.125 9.286 8.996 9.205 33,906 +0.18(+2.05%)
Oct 17, 2013 8.892 9.061 8.812 9.021 13,323 +0.05(+0.54%)
Oct 16, 2013 9.029 9.069 8.916 8.972 11,710 +0.00(+0.00%)
Oct 15, 2013 8.996 9.029 8.795 8.972 20,520 -0.14(-1.50%)
Oct 14, 2013 8.988 9.125 8.916 9.109 4,127 +0.05(+0.53%)
Oct 11, 2013 8.980 9.069 8.828 9.061 9,201 +0.05(+0.54%)
Oct 10, 2013 8.828 9.013 8.795 9.013 9,408 +0.32(+3.70%)
Oct 09, 2013 8.803 8.803 8.659 8.691 20,066 -0.12(-1.37%)
Oct 08, 2013 8.823 8.908 8.803 8.812 7,033 -0.08(-0.90%)
Oct 07, 2013 8.836 9.005 8.836 8.892 7,762 -0.05(-0.54%)
Oct 04, 2013 8.771 8.964 8.771 8.940 9,685 +0.14(+1.55%)
Oct 03, 2013 8.988 8.988 8.759 8.803 9,943 -0.28(-3.10%)
Oct 02, 2013 9.246 9.294 9.053 9.085 10,958 -0.30(-3.17%)
Oct 01, 2013 9.149 9.439 9.149 9.382 18,692 +0.26(+2.82%)
Sep 30, 2013 8.980 9.141 8.956 9.125 20,861 +0.23(+2.53%)
Sep 27, 2013 9.101 9.101 8.892 8.900 20,452 -0.25(-2.72%)
Sep 26, 2013 9.318 9.318 9.065 9.149 10,849 -0.11(-1.22%)
Sep 25, 2013 9.607 9.559 9.197 9.262 21,030 -0.30(-3.11%)
Sep 24, 2013 9.535 9.865 9.463 9.559 29,871 +0.01(+0.08%)
Sep 23, 2013 9.246 9.551 9.173 9.551 28,933 +0.37(+4.03%)
Sep 20, 2013 8.900 9.181 8.844 9.181 56,398 +0.35(+3.91%)
Sep 19, 2013 8.676 8.868 8.676 8.836 14,194 +0.13(+1.48%)
Sep 18, 2013 8.659 8.836 8.627 8.707 27,364 +0.08(+0.93%)
Sep 17, 2013 8.619 8.659 8.570 8.627 23,817 -0.04(-0.46%)
Sep 16, 2013 8.747 8.715 8.627 8.667 16,199 -0.02(-0.19%)
Sep 13, 2013 8.627 8.683 8.562 8.683 11,504 +0.12(+1.41%)
Sep 12, 2013 8.643 8.667 8.514 8.562 13,132 -0.10(-1.21%)
Sep 11, 2013 8.828 8.860 8.635 8.667 11,301 -0.19(-2.18%)
Sep 10, 2013 8.803 8.860 8.723 8.860 9,959 +0.09(+1.01%)
Sep 09, 2013 8.643 8.787 8.594 8.771 15,578 +0.13(+1.49%)
Sep 06, 2013 8.763 8.763 8.627 8.643 10,856 -0.11(-1.29%)
Sep 05, 2013 8.707 8.771 8.691 8.755 9,183 +0.01(+0.09%)
Sep 04, 2013 8.619 8.779 8.570 8.747 10,890 +0.11(+1.30%)
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.