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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2009 4.798 4.798 4.546 4.649 37,162 -0.16(-3.26%)
Jul 30, 2009 4.730 4.819 4.655 4.805 35,243 +0.16(+3.52%)
Jul 29, 2009 4.567 4.723 4.492 4.642 46,975 +0.05(+1.04%)
Jul 28, 2009 4.655 4.683 4.526 4.594 28,721 -0.03(-0.74%)
Jul 27, 2009 4.696 4.717 4.582 4.628 28,180 -0.10(-2.16%)
Jul 24, 2009 4.791 4.791 4.512 4.730 49,012 -0.06(-1.28%)
Jul 23, 2009 4.710 4.934 4.689 4.791 53,688 +0.05(+1.15%)
Jul 22, 2009 4.369 4.805 4.356 4.737 111,378 +0.29(+6.58%)
Jul 21, 2009 4.485 4.558 4.261 4.444 35,220 -0.05(-1.21%)
Jul 20, 2009 4.757 4.853 4.165 4.499 235,884 -0.24(-5.03%)
Jul 17, 2009 4.825 4.873 4.710 4.737 58,368 -0.08(-1.70%)
Jul 16, 2009 4.696 4.825 4.608 4.819 48,520 +0.10(+2.02%)
Jul 15, 2009 4.696 4.846 4.649 4.723 39,411 +0.11(+2.36%)
Jul 14, 2009 4.900 4.941 4.540 4.614 54,361 -0.35(-7.00%)
Jul 13, 2009 4.499 4.962 4.499 4.962 47,723 +0.56(+12.85%)
Jul 10, 2009 4.526 4.614 4.363 4.397 69,023 -0.18(-3.87%)
Jul 09, 2009 4.764 4.860 4.567 4.574 38,296 -0.20(-4.14%)
Jul 08, 2009 4.785 5.030 4.744 4.771 70,020 +0.01(+0.29%)
Jul 07, 2009 4.989 4.989 4.751 4.757 66,650 -0.23(-4.64%)
Jul 06, 2009 4.798 5.030 4.730 4.989 72,398 +0.09(+1.81%)
Jul 02, 2009 5.105 5.139 4.900 4.900 65,901 -0.31(-5.88%)
Jul 01, 2009 5.084 5.302 4.914 5.207 102,154 +0.18(+3.66%)
Jun 30, 2009 5.173 5.343 4.982 5.023 113,960 -0.13(-2.51%)
Jun 29, 2009 4.968 5.527 4.873 5.152 103,228 +0.20(+3.98%)
Jun 26, 2009 4.791 5.016 4.601 4.955 297,463 +0.12(+2.54%)
Jun 25, 2009 4.689 4.832 4.655 4.832 70,953 +0.23(+5.03%)
Jun 24, 2009 4.621 4.764 4.594 4.601 62,467 +0.01(+0.30%)
Jun 23, 2009 5.036 5.111 4.546 4.587 142,487 -0.42(-8.42%)
Jun 22, 2009 5.220 5.309 5.009 5.009 130,757 -0.21(-4.04%)
Jun 19, 2009 5.336 5.431 5.207 5.220 143,127 -0.02(-0.39%)
Jun 18, 2009 5.377 5.445 5.200 5.241 27,847 -0.16(-2.90%)
Jun 17, 2009 5.105 5.404 5.105 5.397 60,202 +0.31(+6.02%)
Jun 16, 2009 5.424 5.424 5.091 5.091 84,371 -0.31(-5.79%)
Jun 15, 2009 5.343 5.418 5.193 5.404 40,868 +0.06(+1.15%)
Jun 12, 2009 5.561 5.615 5.261 5.343 62,271 -0.16(-2.97%)
Jun 11, 2009 5.179 5.622 5.179 5.506 163,530 +0.34(+6.59%)
Jun 10, 2009 5.275 5.309 5.091 5.166 91,690 -0.08(-1.56%)
Jun 09, 2009 5.397 5.397 5.200 5.247 61,925 -0.10(-1.91%)
Jun 08, 2009 5.084 5.506 5.050 5.350 145,464 +0.09(+1.68%)
Jun 05, 2009 5.268 5.336 5.213 5.261 78,247 +0.03(+0.52%)
Jun 04, 2009 5.043 5.377 5.043 5.234 96,302 +0.21(+4.20%)
Jun 03, 2009 5.050 5.173 4.962 5.023 88,832 +0.00(+0.00%)
Jun 02, 2009 4.982 5.200 4.941 5.023 110,535 +0.09(+1.79%)
Jun 01, 2009 5.350 5.656 4.805 4.934 405,267 -0.25(-4.73%)
May 29, 2009 5.785 5.853 4.730 5.179 536,839 -0.49(-8.64%)
May 28, 2009 5.690 5.948 5.574 5.669 47,635 +0.07(+1.34%)
May 27, 2009 5.703 5.806 5.561 5.595 68,643 -0.10(-1.79%)
May 26, 2009 5.615 6.064 5.615 5.697 93,666 +0.09(+1.58%)
May 22, 2009 6.003 6.003 5.581 5.608 96,971 -0.35(-5.83%)
May 21, 2009 6.268 6.479 5.874 5.955 100,131 -0.33(-5.30%)
May 20, 2009 6.874 6.935 6.268 6.289 107,270 -0.52(-7.69%)
May 19, 2009 7.037 7.194 6.772 6.813 35,591 -0.16(-2.25%)
May 18, 2009 6.704 6.976 6.670 6.969 33,790 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.602 6.615 42,284 -0.03(-0.41%)
May 14, 2009 6.513 6.840 6.507 6.643 44,003 +0.14(+2.20%)
May 13, 2009 6.745 6.799 6.445 6.500 51,815 -0.33(-4.88%)
May 12, 2009 6.867 7.058 6.752 6.833 44,425 +0.01(+0.20%)
May 11, 2009 6.697 6.969 6.581 6.820 29,983 +0.01(+0.20%)
May 08, 2009 6.833 7.058 6.806 6.806 47,335 +0.12(+1.73%)
May 07, 2009 6.581 6.915 6.561 6.690 73,713 -0.16(-2.38%)
May 06, 2009 7.323 7.323 6.840 6.854 62,716 -0.44(-6.06%)
May 05, 2009 8.126 8.126 7.106 7.296 56,321 -0.93(-11.26%)
May 04, 2009 8.160 8.453 7.841 8.222 50,746 +0.13(+1.60%)
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.