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 (%)
Mar 31, 2014 8.843 8.989 8.786 8.810 27,003 +0.02(+0.28%)
Mar 28, 2014 8.769 8.851 8.737 8.786 17,973 -0.01(-0.09%)
Mar 27, 2014 8.900 8.940 8.705 8.794 30,539 -0.07(-0.73%)
Mar 26, 2014 9.143 9.143 8.859 8.859 18,372 -0.20(-2.24%)
Mar 25, 2014 9.135 9.143 9.021 9.062 16,777 -0.02(-0.18%)
Mar 24, 2014 8.956 9.111 8.940 9.078 13,320 +0.07(+0.81%)
Mar 21, 2014 9.135 9.184 8.973 9.005 28,378 -0.07(-0.72%)
Mar 20, 2014 8.965 9.095 8.965 9.070 18,922 +0.11(+1.27%)
Mar 19, 2014 9.168 9.168 8.940 8.956 17,982 -0.19(-2.04%)
Mar 18, 2014 9.062 9.282 8.981 9.143 17,164 +0.11(+1.17%)
Mar 17, 2014 9.005 9.225 9.005 9.038 15,472 +0.10(+1.09%)
Mar 14, 2014 9.013 9.066 8.940 8.940 12,141 -0.07(-0.81%)
Mar 13, 2014 9.086 9.103 9.013 9.013 22,198 -0.15(-1.60%)
Mar 12, 2014 9.168 9.241 9.103 9.160 7,965 +0.08(+0.90%)
Mar 11, 2014 9.184 9.338 8.981 9.078 23,113 -0.10(-1.06%)
Mar 10, 2014 9.086 9.216 8.997 9.176 15,706 +0.11(+1.26%)
Mar 07, 2014 9.241 9.241 9.005 9.062 16,105 -0.09(-0.98%)
Mar 06, 2014 9.241 9.330 9.078 9.151 20,344 -0.10(-1.05%)
Mar 05, 2014 9.387 9.460 9.192 9.249 18,570 -0.11(-1.13%)
Mar 04, 2014 9.192 9.542 9.160 9.355 47,086 +0.23(+2.49%)
Mar 03, 2014 9.086 9.192 8.989 9.127 20,788 +0.00(+0.00%)
Feb 28, 2014 9.290 9.346 9.095 9.127 24,567 -0.12(-1.32%)
Feb 27, 2014 9.290 9.387 9.176 9.249 21,229 -0.11(-1.22%)
Feb 26, 2014 9.241 9.371 9.216 9.363 10,255 +0.15(+1.59%)
Feb 25, 2014 9.265 9.338 9.160 9.216 11,158 -0.04(-0.44%)
Feb 24, 2014 9.331 9.371 9.168 9.257 28,501 +0.03(+0.35%)
Feb 21, 2014 9.306 9.347 9.192 9.225 23,729 -0.03(-0.35%)
Feb 20, 2014 9.176 9.355 9.176 9.257 11,973 -0.02(-0.18%)
Feb 19, 2014 9.236 9.395 9.227 9.273 41,764 +0.02(+0.18%)
Feb 18, 2014 9.241 9.338 9.070 9.257 30,928 +0.06(+0.62%)
Feb 14, 2014 9.005 9.200 9.200 9.200 26,207 +0.20(+2.26%)
Feb 13, 2014 8.810 9.184 8.752 8.997 40,004 +0.14(+1.56%)
Feb 12, 2014 8.986 8.986 8.745 8.859 18,820 -0.07(-0.73%)
Feb 11, 2014 8.672 9.013 8.615 8.924 29,601 +0.22(+2.52%)
Feb 10, 2014 8.558 8.753 8.152 8.704 76,088 +0.15(+1.81%)
Feb 07, 2014 8.639 8.706 8.509 8.550 17,488 -0.11(-1.22%)
Feb 06, 2014 8.339 8.696 8.339 8.656 40,981 +0.32(+3.80%)
Feb 05, 2014 8.314 8.371 8.249 8.339 37,757 +0.02(+0.20%)
Feb 04, 2014 8.290 8.574 8.290 8.322 31,142 +0.04(+0.49%)
Feb 03, 2014 8.900 8.916 8.209 8.282 58,035 -0.69(-7.70%)
Jan 31, 2014 8.916 9.168 8.916 8.973 19,627 -0.09(-0.99%)
Jan 30, 2014 8.916 9.216 8.908 9.062 23,669 +0.13(+1.46%)
Jan 29, 2014 8.900 9.013 8.900 8.932 19,263 -0.08(-0.90%)
Jan 28, 2014 9.111 9.111 8.932 9.013 29,340 -0.06(-0.63%)
Jan 27, 2014 8.932 9.184 8.859 9.070 25,336 +0.09(+1.00%)
Jan 24, 2014 9.062 9.062 8.867 8.981 35,580 -0.19(-2.04%)
Jan 23, 2014 9.184 9.290 8.876 9.168 44,274 -0.01(-0.09%)
Jan 22, 2014 9.143 9.233 9.021 9.176 55,075 -0.01(-0.09%)
Jan 21, 2014 9.330 9.387 9.087 9.184 68,928 -0.13(-1.40%)
Jan 17, 2014 9.282 9.314 9.314 9.314 30,021 +0.02(+0.26%)
Jan 16, 2014 9.257 9.371 9.216 9.290 27,138 -0.02(-0.26%)
Jan 15, 2014 9.282 9.387 9.225 9.314 14,441 +0.07(+0.70%)
Jan 14, 2014 9.103 9.330 9.103 9.249 17,496 +0.13(+1.43%)
Jan 13, 2014 9.314 9.314 9.038 9.119 25,165 -0.20(-2.09%)
Jan 10, 2014 9.420 9.420 9.306 9.314 39,764 -0.08(-0.87%)
Jan 09, 2014 9.403 9.444 9.314 9.395 17,514 +0.05(+0.52%)
Jan 08, 2014 9.477 9.550 9.163 9.347 43,345 -0.19(-1.96%)
Jan 07, 2014 9.558 9.590 9.470 9.533 22,153 -0.02(-0.26%)
Jan 06, 2014 9.574 10.19 9.436 9.558 169,385 +0.10(+1.03%)
Jan 03, 2014 9.444 9.477 9.347 9.460 67,151 +0.00(+0.00%)
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.