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 (%)
Apr 29, 2011 10.08 10.37 10.05 10.37 82,858 +0.36(+3.56%)
Apr 28, 2011 10.06 10.10 9.958 10.02 14,856 -0.08(-0.79%)
Apr 27, 2011 10.13 10.14 10.00 10.10 33,954 -0.05(-0.50%)
Apr 26, 2011 9.915 10.21 9.886 10.15 44,282 +0.23(+2.35%)
Apr 25, 2011 10.22 10.22 9.835 9.915 130,361 -0.36(-3.48%)
Apr 21, 2011 10.55 10.55 10.24 10.27 30,393 -0.24(-2.29%)
Apr 20, 2011 10.58 10.58 10.46 10.51 11,992 +0.08(+0.77%)
Apr 19, 2011 10.60 10.81 10.43 10.43 15,972 -0.17(-1.65%)
Apr 18, 2011 10.49 10.64 10.49 10.61 11,057 -0.07(-0.68%)
Apr 15, 2011 10.30 10.69 10.13 10.68 54,472 +0.36(+3.46%)
Apr 14, 2011 10.34 10.42 10.26 10.32 15,285 -0.11(-1.05%)
Apr 13, 2011 10.54 10.58 10.38 10.43 33,178 -0.07(-0.69%)
Apr 12, 2011 10.58 10.62 10.45 10.50 33,454 -0.09(-0.89%)
Apr 11, 2011 10.69 10.90 10.59 10.60 21,326 -0.09(-0.89%)
Apr 08, 2011 11.01 11.01 10.61 10.69 29,387 -0.26(-2.39%)
Apr 07, 2011 10.92 11.07 10.92 10.96 12,501 +0.06(+0.53%)
Apr 06, 2011 11.04 11.04 10.66 10.90 23,756 -0.09(-0.86%)
Apr 05, 2011 10.82 10.99 10.54 10.99 19,099 +0.12(+1.14%)
Apr 04, 2011 10.93 10.93 10.66 10.87 24,288 -0.03(-0.27%)
Apr 01, 2011 10.85 10.92 10.80 10.90 10,977 +0.08(+0.74%)
Mar 31, 2011 10.91 10.91 10.74 10.82 20,752 -0.07(-0.60%)
Mar 30, 2011 10.90 10.92 10.71 10.88 19,551 +0.04(+0.34%)
Mar 29, 2011 10.69 10.91 10.61 10.85 9,770 +0.20(+1.85%)
Mar 28, 2011 10.93 10.93 10.61 10.65 27,636 -0.23(-2.08%)
Mar 25, 2011 10.26 10.93 10.26 10.88 72,149 +0.67(+6.57%)
Mar 24, 2011 10.13 10.32 10.02 10.21 72,829 +0.09(+0.94%)
Mar 23, 2011 9.929 10.12 9.856 10.11 26,825 +0.19(+1.91%)
Mar 22, 2011 9.995 10.12 9.878 9.922 22,299 -0.04(-0.37%)
Mar 21, 2011 9.920 9.958 9.871 9.958 33,800 +0.37(+3.88%)
Mar 18, 2011 9.565 9.718 9.317 9.587 106,953 +0.09(+0.92%)
Mar 17, 2011 9.878 9.893 9.499 9.499 30,813 -0.20(-2.10%)
Mar 16, 2011 9.871 9.944 9.660 9.703 94,667 -0.15(-1.48%)
Mar 15, 2011 9.929 10.09 9.842 9.849 77,707 -0.24(-2.38%)
Mar 14, 2011 10.00 10.42 10.00 10.09 55,526 +0.01(+0.07%)
Mar 11, 2011 10.07 10.16 9.871 10.08 44,530 -0.01(-0.14%)
Mar 10, 2011 10.02 10.24 9.769 10.10 105,394 -0.31(-3.01%)
Mar 09, 2011 10.32 10.42 10.20 10.41 26,456 +0.06(+0.56%)
Mar 08, 2011 10.28 10.57 10.21 10.35 47,822 +0.06(+0.60%)
Mar 07, 2011 10.16 10.54 10.11 10.29 98,519 +0.27(+2.66%)
Mar 04, 2011 10.26 10.26 9.943 10.02 15,380 -0.19(-1.91%)
Mar 03, 2011 10.25 10.77 10.16 10.22 61,936 +0.06(+0.64%)
Mar 02, 2011 10.07 10.29 10.00 10.15 28,692 +0.03(+0.29%)
Mar 01, 2011 9.864 10.19 9.626 10.12 54,897 +0.25(+2.56%)
Feb 28, 2011 10.29 10.29 9.712 9.871 39,802 -0.31(-3.05%)
Feb 25, 2011 10.15 10.20 10.02 10.18 17,698 +0.06(+0.57%)
Feb 24, 2011 10.15 10.16 9.943 10.12 28,015 +0.02(+0.21%)
Feb 23, 2011 10.08 10.17 9.784 10.10 38,783 +0.01(+0.07%)
Feb 22, 2011 10.38 10.41 9.936 10.09 44,171 -0.39(-3.72%)
Feb 18, 2011 10.25 10.52 10.24 10.48 35,041 +0.20(+1.90%)
Feb 17, 2011 10.21 10.29 10.20 10.29 6,745 +0.11(+1.06%)
Feb 16, 2011 10.11 10.22 10.04 10.18 31,986 +0.07(+0.71%)
Feb 15, 2011 10.16 10.16 9.929 10.11 22,800 -0.05(-0.50%)
Feb 14, 2011 10.33 10.38 10.16 10.16 16,909 -0.14(-1.33%)
Feb 11, 2011 9.849 10.46 9.849 10.30 112,524 +0.38(+3.86%)
Feb 10, 2011 9.719 9.936 9.719 9.914 18,955 +0.09(+0.96%)
Feb 09, 2011 9.799 9.893 9.727 9.820 25,862 +0.02(+0.22%)
Feb 08, 2011 9.481 9.878 9.416 9.799 34,963 +0.38(+3.98%)
Feb 07, 2011 9.423 9.474 9.351 9.423 58,039 -0.03(-0.31%)
Feb 04, 2011 9.142 9.517 8.651 9.452 76,466 +0.27(+2.99%)
Feb 03, 2011 9.669 9.669 9.091 9.178 55,249 -0.53(-5.50%)
Feb 02, 2011 9.842 10.04 9.337 9.712 108,520 -0.20(-2.04%)
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.