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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 9.005 9.086 9.086 9.086 122,425 +0.13(+1.45%)
Dec 30, 2013 8.436 9.038 8.436 8.956 111,691 +0.75(+9.11%)
Dec 27, 2013 8.387 8.387 8.209 8.209 17,832 -0.10(-1.17%)
Dec 26, 2013 8.412 8.412 8.202 8.306 33,988 -0.07(-0.87%)
Dec 24, 2013 8.217 8.412 8.217 8.379 13,650 +0.11(+1.28%)
Dec 23, 2013 8.298 8.396 8.095 8.274 45,388 -0.02(-0.20%)
Dec 20, 2013 8.266 8.526 8.136 8.290 108,360 +0.03(+0.39%)
Dec 19, 2013 8.428 8.428 8.225 8.257 22,360 -0.16(-1.93%)
Dec 18, 2013 8.298 8.518 8.290 8.420 36,149 +0.15(+1.87%)
Dec 17, 2013 8.404 8.485 8.119 8.266 71,901 -0.40(-4.60%)
Dec 16, 2013 8.518 8.737 8.518 8.664 17,098 +0.15(+1.81%)
Dec 13, 2013 8.558 8.663 8.424 8.509 27,247 -0.05(-0.57%)
Dec 12, 2013 9.216 9.216 8.469 8.558 123,052 -0.70(-7.55%)
Dec 11, 2013 9.021 9.306 9.021 9.257 27,173 +0.24(+2.61%)
Dec 10, 2013 9.468 9.501 8.989 9.021 35,096 -0.46(-4.80%)
Dec 09, 2013 9.558 9.558 9.338 9.477 17,639 -0.04(-0.43%)
Dec 06, 2013 9.330 9.533 9.257 9.517 18,831 +0.31(+3.35%)
Dec 05, 2013 9.379 9.403 9.151 9.208 9,914 -0.21(-2.24%)
Dec 04, 2013 9.501 9.647 9.225 9.420 19,900 +0.00(+0.00%)
Dec 03, 2013 9.420 9.639 9.103 9.420 31,018 +0.01(+0.13%)
Dec 02, 2013 9.327 9.568 9.279 9.407 44,902 +0.02(+0.26%)
Nov 29, 2013 9.287 9.391 9.256 9.383 11,129 +0.14(+1.48%)
Nov 27, 2013 9.150 9.263 8.901 9.247 17,241 +0.14(+1.59%)
Nov 26, 2013 8.965 9.142 8.893 9.102 32,262 +0.13(+1.43%)
Nov 25, 2013 9.223 9.223 8.957 8.973 18,529 -0.18(-1.93%)
Nov 22, 2013 9.223 9.287 8.997 9.150 38,467 -0.04(-0.44%)
Nov 21, 2013 9.070 9.231 9.038 9.190 22,962 +0.14(+1.60%)
Nov 20, 2013 9.142 9.239 9.005 9.046 11,306 -0.02(-0.18%)
Nov 19, 2013 9.086 9.158 8.901 9.062 29,629 -0.08(-0.88%)
Nov 18, 2013 9.239 9.239 9.094 9.142 8,330 -0.02(-0.18%)
Nov 15, 2013 8.925 9.191 8.845 9.158 25,535 +0.22(+2.43%)
Nov 14, 2013 8.917 8.997 8.812 8.941 8,937 +0.00(+0.00%)
Nov 13, 2013 8.796 8.949 8.740 8.941 20,073 +0.05(+0.54%)
Nov 12, 2013 8.796 8.933 8.764 8.893 8,932 +0.04(+0.45%)
Nov 11, 2013 8.941 9.014 8.748 8.853 36,206 -0.18(-1.96%)
Nov 08, 2013 8.812 9.070 8.812 9.030 4,405 +0.21(+2.37%)
Nov 07, 2013 9.078 9.096 8.693 8.821 56,137 -0.22(-2.40%)
Nov 06, 2013 9.110 9.110 8.965 9.038 7,499 -0.06(-0.71%)
Nov 05, 2013 9.070 9.102 8.845 9.102 15,041 +0.00(+0.00%)
Nov 04, 2013 9.239 9.295 8.933 9.102 18,074 -0.06(-0.70%)
Nov 01, 2013 9.351 9.391 9.094 9.166 23,204 -0.21(-2.23%)
Oct 31, 2013 9.472 9.488 9.295 9.375 26,254 +0.00(+0.00%)
Oct 30, 2013 9.464 9.488 9.367 9.375 14,678 -0.06(-0.68%)
Oct 29, 2013 9.407 9.488 9.320 9.440 22,980 +0.07(+0.77%)
Oct 28, 2013 9.054 9.383 8.949 9.367 8,167 +0.29(+3.19%)
Oct 25, 2013 9.319 9.319 8.958 9.078 17,455 -0.20(-2.17%)
Oct 24, 2013 9.367 9.375 9.215 9.279 19,507 -0.10(-1.03%)
Oct 23, 2013 9.351 9.407 9.271 9.375 24,115 -0.02(-0.26%)
Oct 22, 2013 9.311 9.432 9.174 9.399 25,045 +0.12(+1.30%)
Oct 21, 2013 9.190 9.359 9.190 9.279 5,749 +0.07(+0.79%)
Oct 18, 2013 9.126 9.287 8.997 9.206 33,902 +0.18(+2.05%)
Oct 17, 2013 8.893 9.062 8.812 9.022 13,322 +0.05(+0.54%)
Oct 16, 2013 9.030 9.070 8.917 8.973 11,709 +0.00(+0.00%)
Oct 15, 2013 8.997 9.030 8.796 8.973 20,518 -0.14(-1.50%)
Oct 14, 2013 8.989 9.126 8.917 9.110 4,126 +0.05(+0.53%)
Oct 11, 2013 8.981 9.070 8.829 9.062 9,200 +0.05(+0.54%)
Oct 10, 2013 8.829 9.014 8.796 9.014 9,407 +0.32(+3.70%)
Oct 09, 2013 8.804 8.804 8.660 8.692 20,064 -0.12(-1.37%)
Oct 08, 2013 8.824 8.909 8.804 8.812 7,033 -0.08(-0.90%)
Oct 07, 2013 8.837 9.005 8.837 8.893 7,761 -0.05(-0.54%)
Oct 04, 2013 8.772 8.965 8.772 8.941 9,684 +0.14(+1.55%)
Oct 03, 2013 8.989 8.989 8.760 8.804 9,942 -0.28(-3.10%)
Oct 02, 2013 9.247 9.295 9.054 9.086 10,956 -0.30(-3.17%)
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.