Skip to main content

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

Historical Prices

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.