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

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.446 4.370 4.370 4.370 28,743 -0.08(-1.70%)
Dec 30, 2009 4.439 4.458 4.408 4.446 35,087 +0.00(+0.00%)
Dec 29, 2009 4.465 4.465 4.427 4.446 23,510 +0.00(+0.00%)
Dec 28, 2009 4.439 4.465 4.439 4.446 32,748 -0.02(-0.42%)
Dec 24, 2009 4.458 4.471 4.437 4.465 13,949 +0.01(+0.28%)
Dec 23, 2009 4.427 4.471 4.376 4.452 21,257 +0.03(+0.71%)
Dec 22, 2009 4.408 4.452 4.370 4.421 19,712 +0.01(+0.14%)
Dec 21, 2009 4.433 4.471 4.307 4.414 45,174 -0.01(-0.14%)
Dec 18, 2009 4.269 4.465 4.269 4.421 162,070 +0.20(+4.78%)
Dec 17, 2009 4.263 4.307 4.213 4.219 31,093 -0.06(-1.47%)
Dec 16, 2009 4.358 4.358 4.225 4.282 25,575 -0.03(-0.58%)
Dec 15, 2009 4.345 4.407 4.295 4.307 89,103 -0.04(-0.87%)
Dec 14, 2009 4.301 4.345 4.219 4.345 75,338 +0.04(+0.88%)
Dec 11, 2009 4.320 4.320 4.219 4.307 44,811 +0.01(+0.29%)
Dec 10, 2009 4.383 4.439 4.269 4.295 32,640 -0.10(-2.29%)
Dec 09, 2009 4.358 4.458 4.188 4.395 42,432 +0.02(+0.43%)
Dec 08, 2009 4.452 4.458 4.376 4.376 27,973 -0.05(-1.07%)
Dec 07, 2009 4.356 4.510 4.319 4.424 77,322 +0.11(+2.44%)
Dec 04, 2009 4.331 4.331 4.207 4.319 59,314 +0.16(+3.87%)
Dec 03, 2009 4.250 4.312 4.145 4.158 57,499 -0.09(-2.04%)
Dec 02, 2009 4.263 4.319 4.139 4.244 72,775 -0.01(-0.15%)
Dec 01, 2009 4.269 4.331 4.189 4.250 45,036 +0.03(+0.73%)
Nov 30, 2009 4.108 4.256 4.108 4.220 54,275 +0.08(+1.94%)
Nov 27, 2009 4.145 4.226 4.139 4.139 25,636 -0.05(-1.18%)
Nov 25, 2009 4.220 4.258 4.170 4.189 16,324 -0.02(-0.44%)
Nov 24, 2009 4.269 4.269 4.182 4.207 35,152 -0.07(-1.73%)
Nov 23, 2009 4.257 4.374 4.250 4.281 34,916 +0.09(+2.22%)
Nov 20, 2009 4.213 4.306 4.158 4.189 31,679 -0.02(-0.59%)
Nov 19, 2009 4.331 4.331 4.207 4.213 33,145 -0.17(-3.95%)
Nov 18, 2009 4.486 4.516 4.269 4.387 44,868 -0.11(-2.48%)
Nov 17, 2009 4.473 4.541 4.430 4.498 18,201 +0.00(+0.00%)
Nov 16, 2009 4.430 4.603 4.399 4.498 46,838 +0.11(+2.54%)
Nov 13, 2009 4.300 4.387 4.275 4.387 17,152 +0.04(+1.00%)
Nov 12, 2009 4.374 4.405 4.312 4.343 43,438 -0.04(-0.85%)
Nov 11, 2009 4.281 4.393 4.263 4.380 56,428 +0.12(+2.91%)
Nov 10, 2009 4.195 4.263 4.145 4.257 56,049 +0.05(+1.18%)
Nov 09, 2009 4.151 4.232 4.090 4.207 106,366 +0.09(+2.10%)
Nov 06, 2009 4.189 4.207 4.052 4.121 136,013 -0.07(-1.77%)
Nov 05, 2009 3.929 4.195 3.873 4.195 255,297 +0.33(+8.65%)
Nov 04, 2009 4.009 4.034 3.824 3.861 88,038 -0.12(-3.11%)
Nov 03, 2009 3.749 4.108 3.688 3.984 87,921 +0.20(+5.23%)
Nov 02, 2009 3.861 3.923 3.310 3.786 136,069 -0.05(-1.29%)
Oct 30, 2009 3.960 4.040 3.817 3.836 58,854 -0.15(-3.88%)
Oct 29, 2009 4.009 4.071 3.898 3.991 82,751 +0.04(+0.94%)
Oct 28, 2009 4.040 4.114 3.953 3.953 27,945 -0.09(-2.14%)
Oct 27, 2009 3.997 4.145 3.997 4.040 26,033 +0.06(+1.56%)
Oct 26, 2009 4.052 4.176 3.978 3.978 19,138 -0.08(-1.98%)
Oct 23, 2009 4.096 4.126 4.052 4.059 55,240 -0.15(-3.67%)
Oct 22, 2009 4.102 4.226 4.034 4.213 43,151 +0.06(+1.49%)
Oct 21, 2009 4.269 4.325 4.127 4.151 42,851 -0.15(-3.59%)
Oct 20, 2009 4.275 4.356 4.257 4.306 54,677 -0.04(-1.00%)
Oct 19, 2009 4.294 4.374 4.250 4.349 37,245 +0.08(+1.88%)
Oct 16, 2009 4.269 4.331 4.238 4.269 31,695 -0.02(-0.58%)
Oct 15, 2009 4.399 4.411 4.294 4.294 50,982 -0.15(-3.48%)
Oct 14, 2009 4.368 4.448 4.353 4.448 31,564 +0.12(+2.86%)
Oct 13, 2009 4.226 4.393 4.213 4.325 45,330 +0.11(+2.49%)
Oct 12, 2009 4.220 4.343 4.220 4.220 60,221 +0.02(+0.44%)
Oct 09, 2009 4.176 4.220 4.127 4.201 22,864 +0.02(+0.59%)
Oct 08, 2009 4.158 4.250 4.121 4.176 45,115 +0.07(+1.66%)
Oct 07, 2009 4.151 4.170 4.022 4.108 53,442 -0.05(-1.19%)
Oct 06, 2009 4.170 4.288 4.083 4.158 50,376 +0.01(+0.30%)
Oct 05, 2009 4.108 4.226 4.071 4.145 56,777 +0.08(+1.98%)
Oct 02, 2009 4.028 4.232 4.028 4.065 30,352 +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.