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 (%)
Aug 31, 2009 4.723 4.825 4.601 4.669 49,970 -0.13(-2.70%)
Aug 28, 2009 5.159 5.159 4.662 4.798 50,424 -0.05(-1.12%)
Aug 27, 2009 4.853 4.928 4.642 4.853 23,280 -0.03(-0.56%)
Aug 26, 2009 4.962 4.989 4.778 4.880 77,010 -0.07(-1.51%)
Aug 25, 2009 4.968 5.071 4.832 4.955 55,944 -0.01(-0.27%)
Aug 24, 2009 4.696 4.975 4.574 4.968 63,640 +0.27(+5.80%)
Aug 21, 2009 4.703 4.710 4.533 4.696 40,167 +0.05(+1.17%)
Aug 20, 2009 4.628 4.649 4.499 4.642 25,469 -0.01(-0.29%)
Aug 19, 2009 4.567 4.655 4.567 4.655 22,277 +0.03(+0.74%)
Aug 18, 2009 4.601 4.683 4.546 4.621 49,219 +0.06(+1.34%)
Aug 17, 2009 4.472 4.560 4.424 4.560 39,639 +0.07(+1.52%)
Aug 14, 2009 4.655 4.655 4.472 4.492 19,265 -0.18(-3.79%)
Aug 13, 2009 4.560 4.696 4.526 4.669 20,309 +0.12(+2.69%)
Aug 12, 2009 4.574 4.587 4.519 4.546 39,256 -0.03(-0.74%)
Aug 11, 2009 4.594 4.594 4.438 4.580 52,557 -0.05(-1.17%)
Aug 10, 2009 4.798 4.798 4.533 4.635 62,503 -0.20(-4.22%)
Aug 07, 2009 4.560 4.860 4.506 4.839 74,279 +0.36(+8.05%)
Aug 06, 2009 4.621 4.751 4.431 4.478 74,219 -0.14(-2.95%)
Aug 05, 2009 4.614 4.846 4.553 4.614 96,716 -0.02(-0.44%)
Aug 04, 2009 4.757 4.778 4.614 4.635 44,115 -0.08(-1.73%)
Aug 03, 2009 4.628 4.791 4.492 4.717 83,346 +0.07(+1.46%)
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%)
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.