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 (%)
Nov 30, 2011 9.717 10.20 9.717 10.15 39,601 +0.84(+8.98%)
Nov 29, 2011 9.103 9.429 9.088 9.310 22,271 +0.26(+2.86%)
Nov 28, 2011 8.963 9.213 8.881 9.051 26,843 +0.39(+4.53%)
Nov 25, 2011 8.866 8.992 8.659 8.659 17,481 -0.17(-1.93%)
Nov 23, 2011 9.222 9.222 8.615 8.829 46,885 -0.41(-4.48%)
Nov 22, 2011 9.532 9.592 9.222 9.244 25,403 -0.33(-3.40%)
Nov 21, 2011 9.680 9.680 9.540 9.569 16,196 -0.29(-2.93%)
Nov 18, 2011 10.13 10.13 9.769 9.858 13,925 -0.19(-1.91%)
Nov 17, 2011 10.15 10.22 9.799 10.05 13,836 -0.03(-0.29%)
Nov 16, 2011 10.27 10.36 10.08 10.08 19,185 -0.27(-2.58%)
Nov 15, 2011 10.03 10.40 9.993 10.35 11,974 +0.30(+2.95%)
Nov 14, 2011 10.07 10.19 9.888 10.05 24,190 +0.00(+0.00%)
Nov 11, 2011 9.821 10.09 9.747 10.05 45,557 +0.32(+3.27%)
Nov 10, 2011 9.836 9.991 9.451 9.732 29,658 +0.11(+1.15%)
Nov 09, 2011 10.06 10.28 9.621 9.621 30,631 -0.73(-7.08%)
Nov 08, 2011 10.15 10.38 9.799 10.35 31,856 +0.21(+2.04%)
Nov 07, 2011 10.62 10.66 9.917 10.15 28,331 -0.47(-4.39%)
Nov 04, 2011 10.94 10.94 10.47 10.61 12,297 -0.53(-4.78%)
Nov 03, 2011 10.99 11.16 10.70 11.15 32,880 +0.30(+2.80%)
Nov 02, 2011 10.80 11.04 10.65 10.84 17,313 +0.19(+1.81%)
Nov 01, 2011 10.29 11.05 10.29 10.65 41,936 -0.11(-1.03%)
Oct 31, 2011 10.95 11.06 10.74 10.76 23,395 -0.37(-3.32%)
Oct 28, 2011 10.76 11.61 10.64 11.13 63,738 +0.33(+3.08%)
Oct 27, 2011 10.88 10.96 10.50 10.80 61,936 +0.30(+2.82%)
Oct 26, 2011 10.03 10.55 9.910 10.50 14,707 +0.56(+5.58%)
Oct 25, 2011 10.26 10.26 9.925 9.947 27,399 -0.33(-3.17%)
Oct 24, 2011 9.969 10.28 9.888 10.27 48,485 +0.44(+4.52%)
Oct 21, 2011 9.917 10.30 9.552 9.829 40,710 +0.10(+1.07%)
Oct 20, 2011 10.17 10.17 9.599 9.725 27,930 -0.39(-3.88%)
Oct 19, 2011 10.52 10.52 10.11 10.12 17,955 -0.44(-4.21%)
Oct 18, 2011 10.54 10.73 10.22 10.56 34,633 +0.11(+1.06%)
Oct 17, 2011 10.84 10.95 10.43 10.45 21,697 -0.44(-4.08%)
Oct 14, 2011 10.91 10.91 10.76 10.89 48,281 +0.10(+0.96%)
Oct 13, 2011 10.73 10.93 10.59 10.79 45,615 -0.07(-0.68%)
Oct 12, 2011 10.54 10.91 10.46 10.86 74,780 +0.37(+3.53%)
Oct 11, 2011 10.61 10.69 10.38 10.49 67,943 -0.20(-1.87%)
Oct 10, 2011 9.925 10.73 9.851 10.69 83,272 +0.97(+9.97%)
Oct 07, 2011 9.962 9.962 9.495 9.725 55,477 -0.24(-2.45%)
Oct 06, 2011 9.118 10.12 9.118 9.969 79,798 +0.81(+8.89%)
Oct 05, 2011 9.222 9.251 9.000 9.155 64,434 +0.00(+0.00%)
Oct 04, 2011 8.889 9.228 8.607 9.155 85,929 +0.18(+1.98%)
Oct 03, 2011 9.088 9.185 8.918 8.977 85,818 -0.30(-3.19%)
Sep 30, 2011 9.347 9.451 9.244 9.273 17,039 -0.29(-3.02%)
Sep 29, 2011 9.814 9.858 9.444 9.562 27,863 -0.05(-0.54%)
Sep 28, 2011 9.747 9.888 9.614 9.614 39,706 -0.13(-1.29%)
Sep 27, 2011 9.170 9.917 8.955 9.740 78,054 +0.64(+6.99%)
Sep 26, 2011 9.384 9.451 8.955 9.103 90,016 -0.14(-1.52%)
Sep 23, 2011 9.014 9.340 8.992 9.244 95,029 +0.44(+5.05%)
Sep 22, 2011 9.014 9.081 8.622 8.800 91,370 -0.36(-3.88%)
Sep 21, 2011 9.429 9.621 9.066 9.155 63,109 -0.33(-3.43%)
Sep 20, 2011 9.880 9.880 9.466 9.481 23,392 -0.33(-3.39%)
Sep 19, 2011 9.355 9.836 8.985 9.814 140,813 +0.30(+3.11%)
Sep 16, 2011 9.843 9.917 9.392 9.518 58,158 -0.29(-2.94%)
Sep 15, 2011 10.24 10.26 9.666 9.806 63,646 -0.30(-3.00%)
Sep 14, 2011 9.888 10.29 9.740 10.11 44,127 +0.33(+3.33%)
Sep 13, 2011 9.940 9.940 9.651 9.784 17,915 -0.04(-0.45%)
Sep 12, 2011 9.451 9.888 9.399 9.829 19,598 +0.24(+2.47%)
Sep 09, 2011 9.851 9.851 9.407 9.592 54,160 -0.38(-3.86%)
Sep 08, 2011 9.888 10.25 9.888 9.977 36,620 -0.02(-0.22%)
Sep 07, 2011 10.08 10.08 9.829 9.999 27,734 +0.00(+0.04%)
Sep 06, 2011 9.599 10.04 9.592 9.995 31,941 +0.20(+2.02%)
Sep 02, 2011 10.08 10.43 9.731 9.797 51,315 -0.52(-5.05%)
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.