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

NL Industries (NY: NL )

6.010 -0.020 (-0.33%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 1, 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 (%)
Sep 30, 2009 4.663 4.663 4.499 4.561 33,136 -0.10(-2.19%)
Sep 29, 2009 4.710 4.860 4.642 4.663 39,500 -0.04(-0.87%)
Sep 28, 2009 4.595 4.765 4.547 4.703 63,426 +0.12(+2.67%)
Sep 25, 2009 4.622 4.629 4.513 4.581 55,331 -0.04(-0.88%)
Sep 24, 2009 4.635 4.867 4.601 4.622 35,555 +0.02(+0.44%)
Sep 23, 2009 4.819 4.921 4.527 4.601 60,688 -0.17(-3.57%)
Sep 22, 2009 4.853 4.908 4.656 4.772 50,067 -0.02(-0.43%)
Sep 21, 2009 4.806 4.867 4.669 4.792 65,002 -0.05(-0.98%)
Sep 18, 2009 4.561 4.880 4.561 4.840 94,488 +0.30(+6.60%)
Sep 17, 2009 4.513 4.554 4.438 4.540 63,082 +0.01(+0.15%)
Sep 16, 2009 4.513 4.561 4.424 4.533 31,994 +0.01(+0.30%)
Sep 15, 2009 4.452 4.574 4.370 4.520 41,925 -0.02(-0.45%)
Sep 14, 2009 4.452 4.622 4.452 4.540 55,369 -0.01(-0.30%)
Sep 11, 2009 4.588 4.690 4.527 4.554 60,106 -0.02(-0.45%)
Sep 10, 2009 4.486 4.574 4.472 4.574 26,254 +0.08(+1.82%)
Sep 09, 2009 4.540 4.540 4.397 4.492 37,725 -0.03(-0.75%)
Sep 08, 2009 4.554 4.588 4.458 4.527 25,783 -0.01(-0.30%)
Sep 04, 2009 4.561 4.608 4.492 4.540 26,203 -0.01(-0.30%)
Sep 03, 2009 4.615 4.656 4.452 4.554 79,350 -0.05(-1.04%)
Sep 02, 2009 4.492 4.635 4.431 4.601 40,386 -0.07(-1.46%)
Sep 01, 2009 4.669 4.853 4.574 4.669 44,216 +0.00(+0.00%)
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%)
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.