Skip to main content

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

Historical Prices

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.