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

NL Industries (NY: NL )

6.626 -0.264 (-3.83%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 8.163 8.270 8.106 8.206 19,227 +0.04(+0.52%)
Oct 28, 2010 7.856 8.298 7.856 8.163 53,734 +0.35(+4.48%)
Oct 27, 2010 7.591 7.820 7.441 7.813 39,603 +0.24(+3.21%)
Oct 25, 2010 7.713 7.713 7.499 7.570 29,136 -0.09(-1.12%)
Oct 22, 2010 7.556 7.763 7.456 7.656 24,557 +0.09(+1.23%)
Oct 21, 2010 7.656 7.670 7.277 7.563 31,894 -0.03(-0.38%)
Oct 20, 2010 7.299 7.691 7.227 7.591 36,610 +0.31(+4.22%)
Oct 19, 2010 7.577 7.734 7.127 7.284 51,234 -0.44(-5.64%)
Oct 18, 2010 7.606 7.820 7.577 7.720 50,797 +0.14(+1.79%)
Oct 15, 2010 7.463 7.649 7.413 7.584 51,801 +0.18(+2.41%)
Oct 14, 2010 7.406 7.434 7.206 7.406 29,262 +0.01(+0.19%)
Oct 13, 2010 7.313 7.463 7.284 7.391 43,183 +0.14(+1.97%)
Oct 12, 2010 7.263 7.356 6.963 7.249 100,309 -0.18(-2.40%)
Oct 11, 2010 6.906 7.470 6.906 7.427 65,716 +0.48(+6.89%)
Oct 08, 2010 6.949 6.984 6.599 6.949 45,996 +0.32(+4.85%)
Oct 07, 2010 6.499 6.677 6.384 6.627 189 +0.19(+3.00%)
Oct 06, 2010 6.506 6.506 6.249 6.434 83,047 -0.05(-0.77%)
Oct 05, 2010 6.185 6.570 6.120 6.484 66,284 +0.39(+6.32%)
Oct 04, 2010 6.392 6.470 6.099 6.099 58,661 -0.34(-5.32%)
Oct 01, 2010 6.442 6.549 6.192 6.442 67,095 -0.05(-0.70%)
Sep 30, 2010 6.487 6.592 6.427 6.487 64,915 +0.00(+0.04%)
Sep 29, 2010 6.056 6.527 5.992 6.484 74,673 +0.43(+7.08%)
Sep 28, 2010 5.813 6.077 5.777 6.056 71,811 +0.29(+5.08%)
Sep 27, 2010 5.827 5.827 5.649 5.763 38,823 -0.04(-0.62%)
Sep 24, 2010 5.627 5.806 5.627 5.799 42,449 +0.24(+4.37%)
Sep 23, 2010 5.613 5.806 5.546 5.556 242 -0.01(-0.26%)
Sep 22, 2010 5.642 5.735 5.556 5.570 40,327 -0.10(-1.76%)
Sep 21, 2010 5.685 5.799 5.535 5.670 49,737 -0.04(-0.63%)
Sep 20, 2010 5.577 5.713 5.470 5.706 84,358 +0.13(+2.30%)
Sep 17, 2010 5.577 5.785 5.577 5.577 73,972 -0.24(-4.17%)
Sep 15, 2010 5.806 5.842 5.663 5.820 26,876 +0.00(+0.00%)
Sep 14, 2010 5.742 5.856 5.735 5.820 48,306 +0.08(+1.37%)
Sep 13, 2010 5.742 5.792 5.692 5.742 58,095 +0.08(+1.39%)
Sep 10, 2010 5.599 5.785 5.599 5.663 24,231 +0.06(+1.15%)
Sep 09, 2010 5.706 5.706 5.599 5.599 36,919 -0.09(-1.63%)
Sep 08, 2010 5.749 5.749 5.606 5.692 34,567 +0.00(+0.06%)
Sep 07, 2010 5.604 6.005 5.548 5.688 304 +0.09(+1.63%)
Sep 03, 2010 5.590 5.727 5.393 5.597 67,791 +0.06(+1.02%)
Sep 02, 2010 5.646 5.780 5.505 5.541 152 -0.17(-2.96%)
Sep 01, 2010 5.428 5.709 5.379 5.709 43,725 +0.35(+6.56%)
Aug 31, 2010 5.358 5.470 5.344 5.358 426 -0.09(-1.68%)
Aug 30, 2010 5.583 5.716 5.414 5.449 55,831 -0.18(-3.25%)
Aug 27, 2010 5.632 5.653 5.393 5.632 36,081 +0.18(+3.35%)
Aug 26, 2010 5.667 5.709 5.449 5.449 213 -0.22(-3.85%)
Aug 25, 2010 5.695 5.723 5.555 5.667 211 -0.13(-2.30%)
Aug 24, 2010 6.040 6.061 5.794 5.801 859 -0.42(-6.78%)
Aug 23, 2010 6.574 6.673 6.138 6.223 113,653 -0.29(-4.43%)
Aug 20, 2010 6.314 6.532 6.300 6.511 69,934 +0.09(+1.42%)
Aug 19, 2010 7.228 7.228 6.307 6.419 736 -0.81(-11.19%)
Aug 18, 2010 7.137 7.348 7.066 7.228 3,128 +0.11(+1.48%)
Aug 17, 2010 6.947 7.256 6.898 7.123 510 +0.20(+2.84%)
Aug 16, 2010 6.792 7.024 6.687 6.926 78,242 +0.12(+1.76%)
Aug 13, 2010 6.806 6.961 6.665 6.806 68,657 -0.06(-0.92%)
Aug 12, 2010 6.891 7.200 6.792 6.869 63,996 -0.12(-1.71%)
Aug 11, 2010 7.010 7.207 6.848 6.989 925 -0.13(-1.88%)
Aug 10, 2010 6.968 7.333 6.644 7.123 117,289 +0.11(+1.50%)
Aug 09, 2010 6.785 7.094 6.785 7.017 91,909 +0.26(+3.85%)
Aug 06, 2010 6.757 6.757 6.567 6.757 82,133 +0.06(+0.84%)
Aug 05, 2010 6.349 6.743 6.349 6.701 83,295 +0.32(+4.96%)
Aug 04, 2010 6.201 6.511 5.976 6.384 127,230 +0.25(+4.01%)
Aug 03, 2010 6.258 6.258 6.068 6.138 26,951 -0.09(-1.47%)
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.