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: 4:10 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 (%)
Feb 28, 2014 9.289 9.345 9.094 9.126 24,570 -0.12(-1.32%)
Feb 27, 2014 9.289 9.386 9.175 9.248 21,231 -0.11(-1.22%)
Feb 26, 2014 9.240 9.370 9.216 9.362 10,256 +0.15(+1.59%)
Feb 25, 2014 9.264 9.337 9.159 9.216 11,159 -0.04(-0.44%)
Feb 24, 2014 9.330 9.370 9.167 9.256 28,504 +0.03(+0.35%)
Feb 21, 2014 9.305 9.346 9.191 9.224 23,732 -0.03(-0.35%)
Feb 20, 2014 9.175 9.354 9.175 9.256 11,974 -0.02(-0.18%)
Feb 19, 2014 9.235 9.394 9.226 9.272 41,769 +0.02(+0.18%)
Feb 18, 2014 9.240 9.337 9.069 9.256 30,931 +0.06(+0.62%)
Feb 14, 2014 9.004 9.199 9.199 9.199 26,210 +0.20(+2.26%)
Feb 13, 2014 8.809 9.183 8.751 8.996 40,008 +0.14(+1.56%)
Feb 12, 2014 8.985 8.985 8.744 8.858 18,822 -0.07(-0.73%)
Feb 11, 2014 8.671 9.012 8.614 8.923 29,604 +0.22(+2.52%)
Feb 10, 2014 8.557 8.752 8.151 8.704 76,096 +0.15(+1.81%)
Feb 07, 2014 8.639 8.705 8.508 8.549 17,490 -0.11(-1.22%)
Feb 06, 2014 8.338 8.695 8.338 8.655 40,985 +0.32(+3.80%)
Feb 05, 2014 8.313 8.370 8.248 8.338 37,761 +0.02(+0.20%)
Feb 04, 2014 8.289 8.574 8.289 8.322 31,146 +0.04(+0.49%)
Feb 03, 2014 8.899 8.915 8.208 8.281 58,041 -0.69(-7.70%)
Jan 31, 2014 8.915 9.167 8.915 8.972 19,629 -0.09(-0.99%)
Jan 30, 2014 8.915 9.216 8.907 9.061 23,671 +0.13(+1.46%)
Jan 29, 2014 8.899 9.012 8.899 8.931 19,265 -0.08(-0.90%)
Jan 28, 2014 9.110 9.110 8.931 9.012 29,343 -0.06(-0.63%)
Jan 27, 2014 8.931 9.183 8.858 9.069 25,339 +0.09(+1.00%)
Jan 24, 2014 9.061 9.061 8.866 8.980 35,584 -0.19(-2.04%)
Jan 23, 2014 9.183 9.289 8.875 9.167 44,279 -0.01(-0.09%)
Jan 22, 2014 9.142 9.232 9.020 9.175 55,081 -0.01(-0.09%)
Jan 21, 2014 9.329 9.386 9.086 9.183 68,935 -0.13(-1.40%)
Jan 17, 2014 9.281 9.313 9.313 9.313 30,025 +0.02(+0.26%)
Jan 16, 2014 9.256 9.370 9.216 9.289 27,141 -0.02(-0.26%)
Jan 15, 2014 9.281 9.386 9.224 9.313 14,442 +0.07(+0.70%)
Jan 14, 2014 9.102 9.329 9.102 9.248 17,498 +0.13(+1.43%)
Jan 13, 2014 9.313 9.313 9.037 9.118 25,168 -0.20(-2.09%)
Jan 10, 2014 9.419 9.419 9.305 9.313 39,768 -0.08(-0.86%)
Jan 09, 2014 9.402 9.443 9.313 9.394 17,516 +0.05(+0.52%)
Jan 08, 2014 9.476 9.549 9.162 9.346 43,350 -0.19(-1.96%)
Jan 07, 2014 9.557 9.589 9.469 9.532 22,155 -0.02(-0.26%)
Jan 06, 2014 9.573 10.19 9.435 9.557 169,403 +0.10(+1.03%)
Jan 03, 2014 9.443 9.476 9.346 9.459 67,158 +0.00(+0.00%)
Jan 02, 2014 9.085 9.467 9.069 9.459 89,189 +0.37(+4.11%)
Dec 31, 2013 9.004 9.085 9.085 9.085 122,438 +0.13(+1.45%)
Dec 30, 2013 8.435 9.037 8.435 8.955 111,702 +0.75(+9.11%)
Dec 27, 2013 8.387 8.387 8.208 8.208 17,834 -0.10(-1.17%)
Dec 26, 2013 8.411 8.411 8.201 8.305 33,992 -0.07(-0.87%)
Dec 24, 2013 8.216 8.411 8.216 8.378 13,651 +0.11(+1.28%)
Dec 23, 2013 8.297 8.395 8.094 8.273 45,393 -0.02(-0.20%)
Dec 20, 2013 8.265 8.525 8.135 8.289 108,371 +0.03(+0.39%)
Dec 19, 2013 8.427 8.427 8.224 8.257 22,362 -0.16(-1.93%)
Dec 18, 2013 8.297 8.518 8.289 8.419 36,153 +0.15(+1.87%)
Dec 17, 2013 8.403 8.484 8.118 8.265 71,908 -0.40(-4.60%)
Dec 16, 2013 8.517 8.736 8.517 8.663 17,100 +0.15(+1.81%)
Dec 13, 2013 8.557 8.662 8.423 8.508 27,250 -0.05(-0.57%)
Dec 12, 2013 9.216 9.216 8.468 8.557 123,065 -0.70(-7.55%)
Dec 11, 2013 9.020 9.305 9.020 9.256 27,176 +0.24(+2.61%)
Dec 10, 2013 9.467 9.500 8.988 9.020 35,099 -0.46(-4.80%)
Dec 09, 2013 9.557 9.557 9.337 9.476 17,640 -0.04(-0.43%)
Dec 06, 2013 9.329 9.532 9.256 9.516 18,833 +0.31(+3.35%)
Dec 05, 2013 9.378 9.402 9.150 9.207 9,915 -0.21(-2.24%)
Dec 04, 2013 9.500 9.646 9.224 9.419 19,902 +0.00(+0.00%)
Dec 03, 2013 9.419 9.638 9.102 9.419 31,021 +0.01(+0.13%)
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.