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 (%)
Dec 31, 2010 8.002 8.103 8.002 8.059 12,225 +0.06(+0.72%)
Dec 30, 2010 8.081 8.197 7.980 8.002 36,487 -0.06(-0.72%)
Dec 29, 2010 8.189 8.189 8.038 8.059 13,507 -0.09(-1.15%)
Dec 28, 2010 8.189 8.226 8.132 8.153 12,972 -0.06(-0.79%)
Dec 27, 2010 8.175 8.238 8.117 8.218 8,162 -0.02(-0.26%)
Dec 23, 2010 8.168 8.283 8.132 8.240 18,192 +0.10(+1.24%)
Dec 22, 2010 8.146 8.197 8.093 8.139 8,632 +0.00(+0.00%)
Dec 21, 2010 8.117 8.153 8.059 8.139 10,151 +0.08(+0.99%)
Dec 20, 2010 8.233 8.233 8.059 8.059 13,971 -0.08(-0.98%)
Dec 17, 2010 8.428 8.442 8.139 8.139 89,905 -0.31(-3.68%)
Dec 16, 2010 8.363 8.449 8.247 8.449 18,238 +0.07(+0.86%)
Dec 15, 2010 8.031 8.399 8.031 8.377 29,945 +0.31(+3.85%)
Dec 14, 2010 8.096 8.218 7.882 8.067 37,410 +0.03(+0.36%)
Dec 13, 2010 8.283 8.291 8.031 8.038 54,225 -0.25(-3.05%)
Dec 10, 2010 7.929 8.305 7.821 8.291 19,282 +0.40(+5.03%)
Dec 09, 2010 8.002 8.038 7.864 7.893 36,438 +0.01(+0.09%)
Dec 08, 2010 8.023 8.081 7.807 7.886 37,349 -0.15(-1.84%)
Dec 07, 2010 8.291 8.291 7.998 8.034 41,214 -0.16(-1.92%)
Dec 06, 2010 8.256 8.327 7.998 8.191 89,670 -0.09(-1.04%)
Dec 03, 2010 8.334 8.441 8.263 8.277 44,922 -0.13(-1.53%)
Dec 02, 2010 8.484 8.527 8.334 8.406 29,019 -0.10(-1.18%)
Dec 01, 2010 8.570 8.570 8.306 8.505 45,363 +0.11(+1.28%)
Nov 30, 2010 8.534 8.670 8.384 8.398 56,451 -0.27(-3.13%)
Nov 29, 2010 8.456 8.691 8.298 8.670 19,054 +0.14(+1.59%)
Nov 26, 2010 8.384 8.534 8.384 8.534 2,542 -0.05(-0.58%)
Nov 24, 2010 8.577 8.584 8.584 8.584 22,601 +0.06(+0.67%)
Nov 23, 2010 8.427 8.570 8.427 8.527 15,114 -0.02(-0.25%)
Nov 22, 2010 8.555 8.563 8.370 8.548 26,101 +0.07(+0.84%)
Nov 19, 2010 8.306 8.491 8.284 8.477 31,395 +0.18(+2.15%)
Nov 18, 2010 7.934 8.357 7.906 8.298 25,252 +0.50(+6.41%)
Nov 17, 2010 7.506 7.856 7.441 7.798 25,538 +0.29(+3.90%)
Nov 16, 2010 7.506 7.549 7.199 7.506 89,483 -0.14(-1.87%)
Nov 15, 2010 7.649 7.891 7.534 7.649 36,391 +0.01(+0.19%)
Nov 12, 2010 7.756 7.898 7.634 7.634 51,786 -0.22(-2.82%)
Nov 11, 2010 7.784 7.884 7.777 7.856 41,327 +0.01(+0.09%)
Nov 10, 2010 8.106 8.106 7.713 7.848 55,506 -0.18(-2.22%)
Nov 09, 2010 8.363 8.384 7.984 8.027 54,463 -0.34(-4.10%)
Nov 08, 2010 8.291 8.413 8.291 8.370 11,230 +0.00(+0.00%)
Nov 05, 2010 8.456 8.563 8.248 8.370 69,701 -0.03(-0.34%)
Nov 04, 2010 8.513 8.541 8.377 8.398 72,087 +0.06(+0.69%)
Nov 03, 2010 8.220 8.370 8.213 8.341 23,006 +0.11(+1.39%)
Nov 02, 2010 8.270 8.291 7.970 8.227 34,854 +0.08(+0.96%)
Nov 01, 2010 8.270 8.270 8.091 8.148 24,630 -0.06(-0.70%)
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%)
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.