Skip to main content

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.724 4.826 4.601 4.669 49,964 -0.13(-2.70%)
Aug 28, 2009 5.160 5.160 4.663 4.799 50,418 -0.05(-1.12%)
Aug 27, 2009 4.853 4.928 4.642 4.853 23,278 -0.03(-0.56%)
Aug 26, 2009 4.962 4.989 4.778 4.880 77,002 -0.07(-1.51%)
Aug 25, 2009 4.969 5.071 4.833 4.955 55,938 -0.01(-0.27%)
Aug 24, 2009 4.697 4.976 4.574 4.969 63,633 +0.27(+5.80%)
Aug 21, 2009 4.703 4.710 4.533 4.697 40,162 +0.05(+1.17%)
Aug 20, 2009 4.629 4.649 4.499 4.642 25,467 -0.01(-0.29%)
Aug 19, 2009 4.567 4.656 4.567 4.656 22,274 +0.03(+0.74%)
Aug 18, 2009 4.601 4.683 4.547 4.622 49,214 +0.06(+1.34%)
Aug 17, 2009 4.472 4.561 4.424 4.561 39,635 +0.07(+1.51%)
Aug 14, 2009 4.656 4.656 4.472 4.492 19,263 -0.18(-3.79%)
Aug 13, 2009 4.561 4.697 4.527 4.669 20,307 +0.12(+2.69%)
Aug 12, 2009 4.574 4.588 4.520 4.547 39,252 -0.03(-0.74%)
Aug 11, 2009 4.595 4.595 4.438 4.581 52,552 -0.05(-1.17%)
Aug 10, 2009 4.799 4.799 4.533 4.635 62,496 -0.20(-4.22%)
Aug 07, 2009 4.561 4.860 4.506 4.840 74,271 +0.36(+8.05%)
Aug 06, 2009 4.622 4.751 4.431 4.479 74,211 -0.14(-2.95%)
Aug 05, 2009 4.615 4.846 4.554 4.615 96,706 -0.02(-0.44%)
Aug 04, 2009 4.758 4.778 4.615 4.635 44,110 -0.08(-1.73%)
Aug 03, 2009 4.629 4.792 4.492 4.717 83,337 +0.07(+1.46%)
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%)
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.