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 (%)
Feb 29, 2012 10.52 10.57 10.22 10.23 17,750 -0.24(-2.31%)
Feb 28, 2012 10.48 10.49 10.45 10.47 2,824 -0.03(-0.33%)
Feb 27, 2012 10.41 10.53 10.24 10.51 6,298 +0.03(+0.33%)
Feb 24, 2012 10.75 10.75 10.46 10.47 13,009 -0.29(-2.70%)
Feb 23, 2012 10.45 10.76 10.37 10.76 10,009 +0.27(+2.57%)
Feb 22, 2012 10.53 10.58 10.38 10.49 43,693 -0.04(-0.39%)
Feb 21, 2012 10.80 10.86 10.46 10.53 11,618 -0.24(-2.25%)
Feb 17, 2012 11.00 11.00 10.75 10.77 10,073 -0.15(-1.39%)
Feb 16, 2012 10.63 11.14 10.59 10.93 25,188 +0.30(+2.80%)
Feb 15, 2012 10.71 10.90 10.61 10.63 24,564 -0.15(-1.41%)
Feb 14, 2012 10.82 10.83 10.71 10.78 21,323 -0.10(-0.95%)
Feb 13, 2012 10.37 11.06 10.37 10.89 31,920 +0.68(+6.64%)
Feb 10, 2012 10.30 10.42 10.21 10.21 15,664 -0.26(-2.44%)
Feb 09, 2012 10.51 10.56 10.35 10.46 16,372 -0.05(-0.46%)
Feb 08, 2012 10.53 10.59 10.23 10.51 20,106 +0.04(+0.40%)
Feb 07, 2012 10.42 10.53 10.30 10.47 23,243 +0.10(+1.00%)
Feb 06, 2012 10.27 10.37 10.19 10.37 12,906 +0.10(+0.94%)
Feb 03, 2012 9.994 10.30 9.745 10.27 68,766 +0.46(+4.72%)
Feb 02, 2012 9.848 9.883 9.710 9.807 44,064 +0.01(+0.14%)
Feb 01, 2012 9.634 9.862 9.634 9.793 25,916 +0.24(+2.53%)
Jan 31, 2012 9.613 9.676 9.524 9.551 13,737 -0.09(-0.93%)
Jan 30, 2012 9.689 10.02 9.593 9.641 22,440 -0.15(-1.48%)
Jan 27, 2012 9.710 9.855 9.710 9.786 27,700 -0.01(-0.07%)
Jan 26, 2012 9.765 9.848 9.676 9.793 32,004 +0.08(+0.78%)
Jan 25, 2012 9.565 9.753 9.565 9.717 16,085 +0.11(+1.15%)
Jan 24, 2012 9.254 9.641 9.254 9.607 12,715 +0.25(+2.66%)
Jan 23, 2012 9.275 9.365 9.192 9.358 14,205 +0.08(+0.89%)
Jan 20, 2012 9.157 9.296 9.067 9.275 17,298 +0.08(+0.83%)
Jan 19, 2012 9.296 9.296 9.109 9.199 10,762 -0.10(-1.04%)
Jan 18, 2012 9.067 9.323 9.026 9.296 8,001 +0.28(+3.14%)
Jan 17, 2012 9.137 9.137 8.991 9.012 16,017 -0.05(-0.53%)
Jan 13, 2012 9.047 9.102 8.985 9.061 18,153 -0.17(-1.87%)
Jan 12, 2012 9.330 9.330 9.081 9.233 6,462 -0.06(-0.60%)
Jan 11, 2012 9.219 9.289 9.219 9.289 6,053 +0.01(+0.15%)
Jan 10, 2012 9.213 9.275 9.088 9.275 23,469 +0.22(+2.44%)
Jan 09, 2012 9.164 9.171 8.998 9.054 24,589 -0.04(-0.46%)
Jan 06, 2012 9.109 9.206 9.053 9.095 28,769 +0.01(+0.08%)
Jan 05, 2012 9.026 9.143 8.985 9.088 8,084 +0.01(+0.08%)
Jan 04, 2012 9.150 9.254 9.081 9.081 11,643 +0.12(+1.31%)
Dec 30, 2011 9.109 9.150 8.909 8.964 24,710 -0.15(-1.59%)
Dec 29, 2011 9.302 9.475 8.743 9.109 47,310 -0.18(-1.93%)
Dec 28, 2011 9.620 9.620 9.240 9.289 10,873 -0.35(-3.59%)
Dec 27, 2011 9.669 9.676 9.565 9.634 12,309 -0.12(-1.27%)
Dec 23, 2011 9.807 9.882 9.651 9.759 6,563 +0.19(+1.95%)
Dec 21, 2011 9.461 9.593 9.365 9.572 14,708 +0.10(+1.02%)
Dec 20, 2011 9.558 9.800 9.399 9.475 53,656 +0.12(+1.26%)
Dec 19, 2011 9.468 9.745 9.344 9.358 24,979 -0.15(-1.53%)
Dec 16, 2011 8.971 9.551 8.908 9.503 113,549 +0.64(+7.17%)
Dec 15, 2011 8.881 9.016 8.701 8.867 22,760 +0.08(+0.86%)
Dec 14, 2011 8.487 8.895 8.418 8.791 30,592 +0.18(+2.09%)
Dec 13, 2011 8.756 8.805 8.549 8.611 16,108 -0.01(-0.16%)
Dec 12, 2011 8.743 8.743 8.439 8.625 25,785 -0.27(-3.03%)
Dec 09, 2011 8.770 9.081 8.763 8.895 32,375 +0.23(+2.71%)
Dec 08, 2011 9.157 9.226 8.646 8.660 50,506 -0.59(-6.35%)
Dec 07, 2011 9.296 9.343 9.109 9.247 21,492 -0.04(-0.48%)
Dec 06, 2011 9.046 9.367 8.909 9.292 18,612 +0.24(+2.65%)
Dec 05, 2011 9.073 9.119 8.737 9.052 32,200 +0.12(+1.30%)
Dec 02, 2011 8.909 9.027 8.861 8.936 23,373 -0.08(-0.91%)
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.