Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2013 10.14 10.14 9.980 10.07 13,753 -0.04(-0.38%)
Jan 30, 2013 10.20 10.20 10.08 10.11 85,542 -0.12(-1.22%)
Jan 29, 2013 10.14 10.25 10.13 10.24 28,015 +0.09(+0.92%)
Jan 28, 2013 10.08 10.19 10.05 10.14 41,795 +0.10(+1.01%)
Jan 25, 2013 10.12 10.16 10.01 10.04 38,506 -0.08(-0.77%)
Jan 24, 2013 10.27 10.27 9.942 10.12 17,918 -0.16(-1.59%)
Jan 23, 2013 10.32 10.40 10.21 10.28 25,941 +0.10(+0.99%)
Jan 22, 2013 9.927 10.19 9.927 10.18 15,427 +0.27(+2.75%)
Jan 18, 2013 9.670 9.935 9.670 9.911 15,626 +0.23(+2.33%)
Jan 17, 2013 9.615 9.717 9.615 9.685 12,065 +0.12(+1.22%)
Jan 16, 2013 9.646 9.678 9.569 9.569 20,571 -0.10(-1.05%)
Jan 15, 2013 9.833 9.857 9.646 9.670 34,613 -0.16(-1.58%)
Jan 14, 2013 9.732 9.847 9.693 9.826 11,916 +0.08(+0.80%)
Jan 11, 2013 9.779 9.779 9.693 9.748 7,298 -0.01(-0.08%)
Jan 10, 2013 9.717 9.802 9.623 9.755 28,492 +0.06(+0.64%)
Jan 09, 2013 9.623 9.888 9.623 9.693 41,098 +0.05(+0.57%)
Jan 08, 2013 9.678 9.732 9.561 9.639 44,701 +0.00(+0.00%)
Jan 07, 2013 9.421 9.701 9.421 9.639 39,639 +0.07(+0.73%)
Jan 04, 2013 9.514 9.615 9.374 9.569 20,039 +0.06(+0.66%)
Jan 03, 2013 9.506 9.561 9.390 9.506 53,529 +0.04(+0.41%)
Jan 02, 2013 9.094 9.499 8.915 9.467 50,664 +0.55(+6.20%)
Dec 31, 2012 9.047 9.086 8.877 8.915 35,678 -0.16(-1.72%)
Dec 28, 2012 8.580 9.172 8.580 9.070 45,840 +0.44(+5.05%)
Dec 27, 2012 8.556 8.681 8.424 8.634 16,097 +0.11(+1.28%)
Dec 26, 2012 8.455 8.580 8.409 8.525 40,429 +0.03(+0.37%)
Dec 24, 2012 8.845 8.845 8.440 8.494 27,467 -0.39(-4.38%)
Dec 21, 2012 9.070 9.070 8.821 8.883 172,030 -0.27(-2.98%)
Dec 20, 2012 9.172 9.257 9.086 9.156 23,115 +0.02(+0.17%)
Dec 19, 2012 9.070 9.304 8.969 9.140 49,350 +0.10(+1.12%)
Dec 18, 2012 9.016 9.172 8.977 9.039 32,624 +0.02(+0.26%)
Dec 17, 2012 8.759 9.063 8.759 9.016 66,397 +0.31(+3.58%)
Dec 14, 2012 8.712 8.821 8.665 8.704 24,392 +0.04(+0.45%)
Dec 13, 2012 8.549 8.860 8.541 8.665 26,392 +0.10(+1.18%)
Dec 12, 2012 8.183 8.634 8.175 8.564 46,697 +0.37(+4.56%)
Dec 11, 2012 8.214 8.261 8.136 8.191 24,031 +0.07(+0.86%)
Dec 10, 2012 8.144 8.144 8.074 8.120 23,923 +0.00(+0.00%)
Dec 07, 2012 8.214 8.214 8.097 8.120 14,788 -0.08(-0.95%)
Dec 06, 2012 8.214 8.229 8.144 8.198 11,149 +0.01(+0.10%)
Dec 05, 2012 8.167 8.214 8.122 8.191 19,953 +0.07(+0.81%)
Dec 04, 2012 8.232 8.232 8.078 8.124 26,088 -0.11(-1.31%)
Nov 30, 2012 8.224 8.232 8.151 8.232 23,706 -0.01(-0.09%)
Nov 29, 2012 8.147 8.285 8.147 8.240 21,278 +0.15(+1.81%)
Nov 28, 2012 8.032 8.094 8.032 8.094 11,374 +0.05(+0.67%)
Nov 27, 2012 8.024 8.143 7.949 8.040 36,420 +0.03(+0.38%)
Nov 26, 2012 8.063 8.063 7.963 8.009 20,318 -0.07(-0.86%)
Nov 23, 2012 7.947 8.092 7.947 8.078 11,972 +0.14(+1.74%)
Nov 21, 2012 7.924 7.970 7.883 7.940 5,871 +0.02(+0.29%)
Nov 20, 2012 7.932 7.940 7.847 7.917 12,779 -0.05(-0.68%)
Nov 19, 2012 7.832 7.970 7.786 7.970 17,345 +0.20(+2.57%)
Nov 16, 2012 7.740 7.832 7.709 7.770 29,163 +0.01(+0.10%)
Nov 15, 2012 7.755 7.824 7.694 7.763 22,570 -0.01(-0.10%)
Nov 14, 2012 8.040 8.047 7.732 7.770 64,888 -0.27(-3.35%)
Nov 13, 2012 7.847 8.085 7.847 8.040 34,349 +0.01(+0.10%)
Nov 12, 2012 7.847 8.097 7.847 8.032 35,800 +0.23(+2.96%)
Nov 09, 2012 8.017 8.040 7.770 7.801 30,022 -0.18(-2.31%)
Nov 08, 2012 8.032 8.309 7.970 7.986 21,268 -0.04(-0.48%)
Nov 07, 2012 8.432 8.432 8.024 8.024 38,701 -0.47(-5.53%)
Nov 06, 2012 8.271 8.601 8.271 8.494 23,220 +0.18(+2.13%)
Nov 05, 2012 8.094 8.447 8.094 8.317 39,329 +0.22(+2.76%)
Nov 02, 2012 8.194 8.194 8.040 8.094 28,213 +0.02(+0.19%)
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.