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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 7.639 7.874 7.498 7.874 41,646 +0.32(+4.28%)
Dec 30, 2008 7.110 7.598 7.069 7.551 54,766 +0.56(+7.98%)
Dec 29, 2008 7.334 7.434 6.875 6.993 37,766 -0.33(-4.57%)
Dec 26, 2008 7.657 7.657 7.187 7.328 0 -0.28(-3.63%)
Dec 24, 2008 7.604 7.686 7.481 7.604 23,824 +0.03(+0.39%)
Dec 23, 2008 7.821 7.886 7.434 7.575 55,532 -0.18(-2.35%)
Dec 22, 2008 7.375 7.921 7.128 7.757 67,643 +0.47(+6.45%)
Dec 19, 2008 8.292 8.562 7.287 7.287 152,915 -0.87(-10.66%)
Dec 18, 2008 8.162 8.362 8.021 8.156 85,515 -0.04(-0.43%)
Dec 17, 2008 8.215 8.227 8.098 8.192 62,968 -0.01(-0.14%)
Dec 16, 2008 7.733 8.203 7.733 8.203 76,810 +0.59(+7.72%)
Dec 15, 2008 7.745 7.780 7.604 7.616 36,148 -0.08(-0.99%)
Dec 12, 2008 7.040 7.727 7.040 7.692 0 +0.47(+6.51%)
Dec 11, 2008 7.516 7.639 6.981 7.222 37,948 -0.42(-5.53%)
Dec 10, 2008 7.463 7.645 7.351 7.645 50,825 +0.31(+4.25%)
Dec 09, 2008 7.322 7.622 7.028 7.334 115,200 +0.00(+0.00%)
Dec 08, 2008 7.075 7.639 6.934 7.334 79,360 +0.53(+7.82%)
Dec 05, 2008 5.854 6.802 5.854 6.802 0 +0.84(+14.15%)
Dec 04, 2008 6.587 6.628 5.835 5.959 60,284 -0.73(-10.87%)
Dec 03, 2008 6.331 6.686 5.802 6.686 108,548 +0.70(+11.76%)
Dec 02, 2008 5.616 6.104 5.593 5.982 58,113 +0.47(+8.54%)
Dec 01, 2008 6.447 6.552 5.447 5.511 105,765 -1.15(-17.28%)
Nov 28, 2008 6.628 6.662 6.523 6.662 15,953 -0.02(-0.35%)
Nov 26, 2008 6.279 6.686 6.162 6.686 56,479 +0.23(+3.60%)
Nov 25, 2008 6.744 6.750 6.430 6.453 83,263 -0.33(-4.88%)
Nov 24, 2008 6.343 6.947 6.116 6.784 67,090 +0.53(+8.46%)
Nov 21, 2008 6.116 6.255 5.395 6.255 86,397 +0.26(+4.36%)
Nov 20, 2008 6.174 6.819 5.912 5.994 49,289 -0.23(-3.64%)
Nov 19, 2008 6.505 6.674 6.221 6.221 41,285 -0.28(-4.29%)
Nov 18, 2008 6.622 6.715 6.122 6.500 71,310 -0.11(-1.67%)
Nov 17, 2008 6.767 6.982 6.604 6.610 63,060 -0.23(-3.32%)
Nov 14, 2008 7.238 7.261 6.814 6.837 0 -0.58(-7.76%)
Nov 13, 2008 6.877 7.436 6.691 7.412 95,462 +0.58(+8.51%)
Nov 12, 2008 7.029 7.151 6.831 6.831 108,153 -0.33(-4.55%)
Nov 11, 2008 7.296 7.383 7.098 7.157 56,729 -0.19(-2.61%)
Nov 10, 2008 7.564 7.773 7.279 7.348 54,057 -0.02(-0.32%)
Nov 07, 2008 7.558 8.063 7.220 7.372 0 -0.09(-1.25%)
Nov 06, 2008 7.598 7.825 7.465 7.465 96,226 -0.20(-2.65%)
Nov 05, 2008 7.790 8.052 7.564 7.668 124,767 -0.20(-2.51%)
Nov 04, 2008 7.994 8.139 7.575 7.866 175,232 -0.12(-1.53%)
Nov 03, 2008 7.907 8.284 7.808 7.988 152,332 -0.02(-0.29%)
Oct 31, 2008 7.732 8.011 7.575 8.011 0 -0.05(-0.58%)
Oct 30, 2008 7.261 8.081 7.168 8.058 144,677 +0.93(+13.05%)
Oct 29, 2008 6.808 7.343 6.802 7.127 126,804 +0.19(+2.68%)
Oct 28, 2008 6.343 6.941 6.238 6.941 73,651 +0.73(+11.80%)
Oct 27, 2008 6.180 6.459 6.023 6.209 80,695 -0.33(-4.98%)
Oct 24, 2008 6.162 6.598 6.162 6.534 0 +0.06(+0.99%)
Oct 23, 2008 6.308 6.534 6.023 6.471 65,260 +0.24(+3.82%)
Oct 22, 2008 6.104 6.540 6.104 6.232 81,340 -0.06(-1.02%)
Oct 21, 2008 6.389 6.505 6.157 6.296 45,278 -0.22(-3.30%)
Oct 20, 2008 5.819 6.546 5.761 6.511 67,128 +0.77(+13.48%)
Oct 17, 2008 5.610 5.959 5.552 5.738 0 -0.06(-1.00%)
Oct 16, 2008 5.110 5.834 5.000 5.796 210,487 +0.69(+13.42%)
Oct 15, 2008 5.366 5.523 5.104 5.110 86,698 -0.31(-5.69%)
Oct 14, 2008 5.622 5.697 5.232 5.418 98,114 -0.20(-3.62%)
Oct 13, 2008 5.168 5.622 4.953 5.622 102,740 +0.92(+19.53%)
Oct 10, 2008 6.180 6.180 3.779 4.703 0 -1.69(-26.45%)
Oct 09, 2008 6.779 6.994 6.081 6.395 205,208 -0.42(-6.22%)
Oct 08, 2008 6.662 6.976 6.645 6.819 212,683 +0.06(+0.86%)
Oct 07, 2008 6.383 7.232 6.221 6.761 304,697 +0.45(+7.19%)
Oct 06, 2008 5.889 6.325 5.697 6.308 131,121 +0.27(+4.53%)
Oct 03, 2008 6.465 6.540 6.023 6.035 0 -0.36(-5.64%)
Oct 02, 2008 6.046 6.418 5.936 6.395 88,963 +0.30(+4.96%)
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.