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 4.799 4.799 4.547 4.649 37,158 -0.16(-3.26%)
Jul 30, 2009 4.731 4.819 4.656 4.806 35,239 +0.16(+3.52%)
Jul 29, 2009 4.567 4.724 4.492 4.642 46,970 +0.05(+1.04%)
Jul 28, 2009 4.656 4.683 4.527 4.595 28,718 -0.03(-0.74%)
Jul 27, 2009 4.697 4.717 4.582 4.629 28,177 -0.10(-2.16%)
Jul 24, 2009 4.792 4.792 4.513 4.731 49,007 -0.06(-1.28%)
Jul 23, 2009 4.710 4.935 4.690 4.792 53,683 +0.05(+1.15%)
Jul 22, 2009 4.370 4.806 4.356 4.738 111,366 +0.29(+6.58%)
Jul 21, 2009 4.486 4.559 4.261 4.445 35,216 -0.05(-1.21%)
Jul 20, 2009 4.758 4.853 4.166 4.499 235,858 -0.24(-5.03%)
Jul 17, 2009 4.826 4.874 4.710 4.738 58,362 -0.08(-1.69%)
Jul 16, 2009 4.697 4.826 4.608 4.819 48,514 +0.10(+2.02%)
Jul 15, 2009 4.697 4.846 4.649 4.724 39,407 +0.11(+2.36%)
Jul 14, 2009 4.901 4.942 4.540 4.615 54,356 -0.35(-7.00%)
Jul 13, 2009 4.499 4.962 4.499 4.962 47,718 +0.56(+12.85%)
Jul 10, 2009 4.527 4.615 4.363 4.397 69,016 -0.18(-3.87%)
Jul 09, 2009 4.765 4.860 4.567 4.574 38,292 -0.20(-4.14%)
Jul 08, 2009 4.785 5.030 4.744 4.772 70,012 +0.01(+0.29%)
Jul 07, 2009 4.989 4.989 4.751 4.758 66,643 -0.23(-4.64%)
Jul 06, 2009 4.799 5.030 4.731 4.989 72,391 +0.09(+1.81%)
Jul 02, 2009 5.105 5.139 4.901 4.901 65,894 -0.31(-5.88%)
Jul 01, 2009 5.085 5.302 4.915 5.207 102,143 +0.18(+3.66%)
Jun 30, 2009 5.173 5.343 4.983 5.023 113,948 -0.13(-2.51%)
Jun 29, 2009 4.969 5.527 4.874 5.153 103,217 +0.20(+3.98%)
Jun 26, 2009 4.792 5.017 4.601 4.955 297,431 +0.12(+2.54%)
Jun 25, 2009 4.690 4.833 4.656 4.833 70,945 +0.23(+5.03%)
Jun 24, 2009 4.622 4.765 4.595 4.601 62,461 +0.01(+0.30%)
Jun 23, 2009 5.037 5.112 4.547 4.588 142,472 -0.42(-8.42%)
Jun 22, 2009 5.221 5.309 5.010 5.010 130,743 -0.21(-4.04%)
Jun 19, 2009 5.337 5.432 5.207 5.221 143,111 -0.02(-0.39%)
Jun 18, 2009 5.377 5.445 5.200 5.241 27,844 -0.16(-2.90%)
Jun 17, 2009 5.105 5.405 5.105 5.398 60,195 +0.31(+6.02%)
Jun 16, 2009 5.425 5.425 5.091 5.091 84,362 -0.31(-5.79%)
Jun 15, 2009 5.343 5.418 5.194 5.405 40,863 +0.06(+1.15%)
Jun 12, 2009 5.561 5.616 5.262 5.343 62,264 -0.16(-2.97%)
Jun 11, 2009 5.180 5.622 5.180 5.507 163,513 +0.34(+6.59%)
Jun 10, 2009 5.275 5.309 5.091 5.166 91,680 -0.08(-1.56%)
Jun 09, 2009 5.398 5.398 5.200 5.248 61,919 -0.10(-1.91%)
Jun 08, 2009 5.085 5.507 5.051 5.350 145,449 +0.09(+1.68%)
Jun 05, 2009 5.268 5.337 5.214 5.262 78,239 +0.03(+0.52%)
Jun 04, 2009 5.044 5.377 5.044 5.234 96,292 +0.21(+4.20%)
Jun 03, 2009 5.051 5.173 4.962 5.023 88,823 +0.00(+0.00%)
Jun 02, 2009 4.983 5.200 4.942 5.023 110,523 +0.09(+1.79%)
Jun 01, 2009 5.350 5.656 4.806 4.935 405,223 -0.25(-4.73%)
May 29, 2009 5.786 5.854 4.731 5.180 536,782 -0.49(-8.64%)
May 28, 2009 5.690 5.949 5.575 5.670 47,630 +0.07(+1.34%)
May 27, 2009 5.704 5.806 5.561 5.595 68,635 -0.10(-1.79%)
May 26, 2009 5.616 6.065 5.616 5.697 93,656 +0.09(+1.58%)
May 22, 2009 6.004 6.004 5.582 5.609 96,960 -0.35(-5.83%)
May 21, 2009 6.269 6.480 5.874 5.956 100,120 -0.33(-5.30%)
May 20, 2009 6.875 6.936 6.269 6.289 107,259 -0.52(-7.69%)
May 19, 2009 7.038 7.195 6.773 6.814 35,588 -0.16(-2.25%)
May 18, 2009 6.705 6.977 6.671 6.970 33,786 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.603 6.616 42,279 -0.03(-0.41%)
May 14, 2009 6.514 6.841 6.507 6.643 43,998 +0.14(+2.20%)
May 13, 2009 6.746 6.800 6.446 6.500 51,810 -0.33(-4.88%)
May 12, 2009 6.868 7.059 6.752 6.834 44,420 +0.01(+0.20%)
May 11, 2009 6.698 6.970 6.582 6.820 29,980 +0.01(+0.20%)
May 08, 2009 6.834 7.059 6.807 6.807 47,330 +0.12(+1.73%)
May 07, 2009 6.582 6.916 6.562 6.691 73,705 -0.16(-2.38%)
May 06, 2009 7.324 7.324 6.841 6.854 62,709 -0.44(-6.06%)
May 05, 2009 8.127 8.127 7.106 7.297 56,315 -0.93(-11.26%)
May 04, 2009 8.161 8.454 7.841 8.223 50,740 +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.