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

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2009 4.806 4.724 4.724 4.724 26,591 -0.08(-1.70%)
Dec 30, 2009 4.799 4.819 4.765 4.806 32,460 +0.00(+0.00%)
Dec 29, 2009 4.826 4.826 4.785 4.806 21,750 +0.00(+0.00%)
Dec 28, 2009 4.799 4.826 4.799 4.806 30,296 -0.02(-0.42%)
Dec 24, 2009 4.819 4.833 4.796 4.826 12,904 +0.01(+0.28%)
Dec 23, 2009 4.785 4.833 4.731 4.812 19,665 +0.03(+0.71%)
Dec 22, 2009 4.765 4.812 4.724 4.778 18,236 +0.01(+0.14%)
Dec 21, 2009 4.792 4.833 4.656 4.772 41,792 -0.01(-0.14%)
Dec 18, 2009 4.615 4.826 4.615 4.778 149,934 +0.22(+4.78%)
Dec 17, 2009 4.608 4.656 4.554 4.561 28,765 -0.07(-1.47%)
Dec 16, 2009 4.710 4.710 4.567 4.629 23,660 -0.03(-0.58%)
Dec 15, 2009 4.697 4.764 4.642 4.656 82,431 -0.04(-0.87%)
Dec 14, 2009 4.649 4.697 4.561 4.697 69,696 +0.04(+0.88%)
Dec 11, 2009 4.669 4.669 4.561 4.656 41,455 +0.01(+0.29%)
Dec 10, 2009 4.738 4.799 4.615 4.642 30,196 -0.11(-2.29%)
Dec 09, 2009 4.710 4.819 4.527 4.751 39,254 +0.02(+0.43%)
Dec 08, 2009 4.812 4.819 4.731 4.731 25,878 -0.14(-2.80%)
Dec 07, 2009 4.792 4.962 4.751 4.867 70,281 +0.12(+2.44%)
Dec 04, 2009 4.765 4.765 4.629 4.751 53,913 +0.18(+3.87%)
Dec 03, 2009 4.676 4.744 4.561 4.574 52,264 -0.10(-2.04%)
Dec 02, 2009 4.690 4.751 4.554 4.669 66,148 -0.01(-0.15%)
Dec 01, 2009 4.697 4.765 4.608 4.676 40,935 +0.03(+0.73%)
Nov 30, 2009 4.520 4.682 4.520 4.642 49,333 +0.09(+1.94%)
Nov 27, 2009 4.561 4.649 4.554 4.554 23,301 -0.05(-1.18%)
Nov 25, 2009 4.642 4.685 4.588 4.608 14,838 -0.02(-0.44%)
Nov 24, 2009 4.697 4.697 4.601 4.629 31,951 -0.08(-1.73%)
Nov 23, 2009 4.683 4.812 4.676 4.710 31,737 +0.10(+2.22%)
Nov 20, 2009 4.635 4.738 4.574 4.608 28,794 -0.03(-0.59%)
Nov 19, 2009 4.765 4.765 4.629 4.635 30,127 -0.19(-3.95%)
Nov 18, 2009 4.935 4.968 4.697 4.826 40,782 -0.12(-2.48%)
Nov 17, 2009 4.921 4.996 4.874 4.949 16,543 +0.00(+0.00%)
Nov 16, 2009 4.874 5.064 4.840 4.949 42,573 +0.12(+2.54%)
Nov 13, 2009 4.731 4.826 4.703 4.826 15,590 +0.05(+1.00%)
Nov 12, 2009 4.812 4.846 4.744 4.778 39,482 -0.04(-0.85%)
Nov 11, 2009 4.710 4.833 4.690 4.819 51,290 +0.14(+2.91%)
Nov 10, 2009 4.615 4.690 4.561 4.683 50,946 +0.05(+1.18%)
Nov 09, 2009 4.567 4.656 4.499 4.629 96,681 +0.10(+2.10%)
Nov 06, 2009 4.608 4.629 4.458 4.533 123,628 -0.08(-1.77%)
Nov 05, 2009 4.322 4.615 4.261 4.615 232,050 +0.37(+8.65%)
Nov 04, 2009 4.411 4.438 4.207 4.247 80,021 -0.14(-3.11%)
Nov 03, 2009 4.125 4.520 4.057 4.384 79,915 +0.22(+5.23%)
Nov 02, 2009 4.247 4.316 3.642 4.166 123,679 -0.05(-1.29%)
Oct 30, 2009 4.356 4.445 4.200 4.220 53,495 -0.17(-3.88%)
Oct 29, 2009 4.411 4.479 4.288 4.390 75,216 +0.04(+0.94%)
Oct 28, 2009 4.445 4.527 4.350 4.350 25,401 -0.10(-2.14%)
Oct 27, 2009 4.397 4.561 4.397 4.445 23,663 +0.07(+1.56%)
Oct 26, 2009 4.458 4.595 4.377 4.377 17,395 -0.09(-1.98%)
Oct 23, 2009 4.506 4.539 4.458 4.465 50,210 -0.17(-3.67%)
Oct 22, 2009 4.513 4.649 4.438 4.635 39,222 +0.07(+1.49%)
Oct 21, 2009 4.697 4.758 4.540 4.567 38,949 -0.17(-3.59%)
Oct 20, 2009 4.703 4.792 4.683 4.738 49,698 -0.05(-1.00%)
Oct 19, 2009 4.724 4.812 4.676 4.785 33,854 +0.09(+1.88%)
Oct 16, 2009 4.697 4.765 4.663 4.697 28,809 -0.03(-0.58%)
Oct 15, 2009 4.840 4.853 4.724 4.724 46,340 -0.17(-3.48%)
Oct 14, 2009 4.806 4.894 4.789 4.894 28,690 +0.14(+2.86%)
Oct 13, 2009 4.649 4.833 4.635 4.758 41,203 +0.12(+2.49%)
Oct 12, 2009 4.643 4.778 4.642 4.642 54,738 +0.02(+0.44%)
Oct 09, 2009 4.595 4.642 4.540 4.622 20,782 +0.03(+0.59%)
Oct 08, 2009 4.574 4.676 4.533 4.595 41,007 +0.07(+1.66%)
Oct 07, 2009 4.567 4.588 4.424 4.520 48,576 -0.05(-1.19%)
Oct 06, 2009 4.588 4.717 4.492 4.574 45,789 +0.01(+0.30%)
Oct 05, 2009 4.520 4.649 4.479 4.561 51,607 +0.09(+1.98%)
Oct 02, 2009 4.431 4.656 4.431 4.472 27,588 +0.01(+0.31%)
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.