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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing 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 (%)
Oct 31, 2011 10.95 11.06 10.74 10.76 23,393 -0.37(-3.32%)
Oct 28, 2011 10.76 11.61 10.64 11.13 63,732 +0.33(+3.08%)
Oct 27, 2011 10.88 10.96 10.50 10.80 61,929 +0.30(+2.82%)
Oct 26, 2011 10.03 10.55 9.911 10.50 14,705 +0.56(+5.58%)
Oct 25, 2011 10.26 10.26 9.926 9.948 27,396 -0.33(-3.17%)
Oct 24, 2011 9.970 10.28 9.889 10.27 48,480 +0.44(+4.52%)
Oct 21, 2011 9.918 10.30 9.553 9.830 40,706 +0.10(+1.07%)
Oct 20, 2011 10.17 10.17 9.600 9.726 27,927 -0.39(-3.88%)
Oct 19, 2011 10.52 10.52 10.11 10.12 17,953 -0.44(-4.20%)
Oct 18, 2011 10.54 10.73 10.22 10.56 34,629 +0.11(+1.06%)
Oct 17, 2011 10.84 10.95 10.43 10.45 21,694 -0.44(-4.08%)
Oct 14, 2011 10.91 10.91 10.76 10.90 48,276 +0.10(+0.96%)
Oct 13, 2011 10.73 10.93 10.59 10.79 45,610 -0.07(-0.68%)
Oct 12, 2011 10.54 10.91 10.47 10.87 74,772 +0.37(+3.53%)
Oct 11, 2011 10.61 10.70 10.38 10.50 67,936 -0.20(-1.87%)
Oct 10, 2011 9.926 10.73 9.852 10.70 83,263 +0.97(+9.97%)
Oct 07, 2011 9.963 9.963 9.496 9.726 55,471 -0.24(-2.45%)
Oct 06, 2011 9.119 10.13 9.119 9.970 79,790 +0.81(+8.89%)
Oct 05, 2011 9.223 9.252 9.001 9.156 64,427 +0.00(+0.00%)
Oct 04, 2011 8.890 9.229 8.608 9.156 85,919 +0.18(+1.98%)
Oct 03, 2011 9.089 9.186 8.919 8.978 85,809 -0.30(-3.19%)
Sep 30, 2011 9.348 9.452 9.245 9.274 17,037 -0.29(-3.02%)
Sep 29, 2011 9.815 9.859 9.445 9.563 27,860 -0.05(-0.54%)
Sep 28, 2011 9.748 9.889 9.615 9.615 39,702 -0.13(-1.29%)
Sep 27, 2011 9.171 9.918 8.956 9.741 78,046 +0.64(+6.99%)
Sep 26, 2011 9.385 9.452 8.956 9.104 90,006 -0.14(-1.52%)
Sep 23, 2011 9.015 9.341 8.993 9.245 95,019 +0.44(+5.05%)
Sep 22, 2011 9.015 9.082 8.623 8.801 91,360 -0.36(-3.88%)
Sep 21, 2011 9.430 9.622 9.067 9.156 63,102 -0.33(-3.43%)
Sep 20, 2011 9.881 9.881 9.467 9.482 23,390 -0.33(-3.39%)
Sep 19, 2011 9.356 9.837 8.986 9.815 140,798 +0.30(+3.11%)
Sep 16, 2011 9.844 9.918 9.393 9.519 58,152 -0.29(-2.94%)
Sep 15, 2011 10.24 10.26 9.667 9.807 63,640 -0.30(-3.00%)
Sep 14, 2011 9.889 10.29 9.741 10.11 44,123 +0.33(+3.33%)
Sep 13, 2011 9.941 9.941 9.652 9.785 17,913 -0.04(-0.45%)
Sep 12, 2011 9.452 9.889 9.400 9.830 19,596 +0.24(+2.47%)
Sep 09, 2011 9.852 9.852 9.408 9.593 54,154 -0.38(-3.86%)
Sep 08, 2011 9.889 10.25 9.889 9.978 36,616 -0.02(-0.22%)
Sep 07, 2011 10.08 10.08 9.830 10.000 27,731 +0.00(+0.04%)
Sep 06, 2011 9.600 10.04 9.593 9.996 31,938 +0.20(+2.02%)
Sep 02, 2011 10.08 10.43 9.732 9.798 51,309 -0.52(-5.05%)
Sep 01, 2011 11.05 11.15 10.27 10.32 38,204 -0.76(-6.82%)
Aug 31, 2011 10.49 11.09 10.37 11.07 68,194 +0.69(+6.64%)
Aug 30, 2011 10.27 10.48 9.908 10.38 30,517 +0.07(+0.64%)
Aug 29, 2011 10.03 10.38 9.915 10.32 50,912 +0.43(+4.38%)
Aug 26, 2011 9.314 9.959 9.314 9.886 27,244 +0.52(+5.56%)
Aug 25, 2011 9.923 9.923 9.292 9.365 77,222 -0.45(-4.63%)
Aug 24, 2011 9.791 9.937 9.673 9.820 34,549 -0.01(-0.15%)
Aug 23, 2011 9.336 9.945 9.314 9.835 54,440 +0.62(+6.77%)
Aug 22, 2011 9.255 9.512 8.977 9.211 61,267 +0.00(+0.00%)
Aug 19, 2011 9.065 9.475 9.065 9.211 38,789 -0.05(-0.55%)
Aug 18, 2011 9.204 9.600 9.116 9.263 123,672 -0.34(-3.59%)
Aug 17, 2011 9.688 9.857 9.505 9.607 60,589 +0.02(+0.23%)
Aug 16, 2011 9.615 9.879 9.527 9.585 46,519 -0.21(-2.10%)
Aug 15, 2011 9.996 9.996 9.600 9.791 38,931 -0.07(-0.74%)
Aug 12, 2011 9.417 10.10 9.387 9.864 91,363 +0.49(+5.24%)
Aug 11, 2011 8.881 10.00 8.881 9.373 93,806 +0.62(+7.04%)
Aug 10, 2011 9.160 9.219 8.522 8.757 146,009 -0.59(-6.35%)
Aug 09, 2011 10.19 9.681 9.057 9.351 166,501 -0.01(-0.16%)
Aug 08, 2011 10.19 10.30 8.852 9.365 135,042 -1.51(-13.89%)
Aug 05, 2011 11.42 11.48 10.47 10.88 86,591 -0.39(-3.45%)
Aug 04, 2011 11.68 11.89 11.17 11.26 128,600 -0.77(-6.40%)
Aug 03, 2011 12.50 12.50 11.29 12.03 92,057 -0.51(-4.09%)
Aug 02, 2011 13.41 13.49 12.48 12.55 33,255 -0.89(-6.66%)
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.