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 (%)
May 29, 2009 5.786 5.854 4.731 5.180 536,782 -0.49(-8.64%)
May 28, 2009 5.690 5.949 5.575 5.670 47,630 +0.07(+1.34%)
May 27, 2009 5.704 5.806 5.561 5.595 68,635 -0.10(-1.79%)
May 26, 2009 5.616 6.065 5.616 5.697 93,656 +0.09(+1.58%)
May 22, 2009 6.004 6.004 5.582 5.609 96,960 -0.35(-5.83%)
May 21, 2009 6.269 6.480 5.874 5.956 100,120 -0.33(-5.30%)
May 20, 2009 6.875 6.936 6.269 6.289 107,259 -0.52(-7.69%)
May 19, 2009 7.038 7.195 6.773 6.814 35,588 -0.16(-2.25%)
May 18, 2009 6.705 6.977 6.671 6.970 33,786 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.603 6.616 42,279 -0.03(-0.41%)
May 14, 2009 6.514 6.841 6.507 6.643 43,998 +0.14(+2.20%)
May 13, 2009 6.746 6.800 6.446 6.500 51,810 -0.33(-4.88%)
May 12, 2009 6.868 7.059 6.752 6.834 44,420 +0.01(+0.20%)
May 11, 2009 6.698 6.970 6.582 6.820 29,980 +0.01(+0.20%)
May 08, 2009 6.834 7.059 6.807 6.807 47,330 +0.12(+1.73%)
May 07, 2009 6.582 6.916 6.562 6.691 73,705 -0.16(-2.38%)
May 06, 2009 7.324 7.324 6.841 6.854 62,709 -0.44(-6.06%)
May 05, 2009 8.127 8.127 7.106 7.297 56,315 -0.93(-11.26%)
May 04, 2009 8.161 8.454 7.841 8.223 50,740 +0.13(+1.60%)
May 01, 2009 8.216 8.468 7.930 8.093 53,045 -0.15(-1.82%)
Apr 30, 2009 8.781 9.087 8.243 8.243 65,619 -0.50(-5.76%)
Apr 29, 2009 8.332 8.890 8.332 8.747 29,708 +0.37(+4.47%)
Apr 28, 2009 8.046 8.570 7.909 8.372 42,845 +0.22(+2.76%)
Apr 27, 2009 8.297 8.338 7.971 8.148 70,307 -0.35(-4.09%)
Apr 24, 2009 8.059 8.726 8.046 8.495 83,857 +0.54(+6.76%)
Apr 23, 2009 8.114 8.168 7.889 7.957 25,856 -0.17(-2.09%)
Apr 22, 2009 8.093 8.502 7.991 8.127 70,517 -0.12(-1.49%)
Apr 21, 2009 7.692 8.508 7.692 8.250 29,200 +0.52(+6.78%)
Apr 20, 2009 7.889 7.889 7.487 7.726 30,806 -0.39(-4.86%)
Apr 17, 2009 8.046 8.148 7.487 8.120 33,565 +0.10(+1.27%)
Apr 16, 2009 7.739 8.059 7.535 8.018 42,898 +0.33(+4.25%)
Apr 15, 2009 7.794 7.807 7.487 7.692 33,942 -0.19(-2.42%)
Apr 14, 2009 7.869 8.059 7.780 7.882 16,393 -0.14(-1.70%)
Apr 13, 2009 8.005 8.018 7.556 8.018 27,178 +0.02(+0.26%)
Apr 09, 2009 8.025 8.127 7.685 7.998 38,489 +0.41(+5.38%)
Apr 08, 2009 7.236 7.916 7.181 7.590 62,662 +0.40(+5.59%)
Apr 07, 2009 7.692 7.692 7.038 7.188 54,257 -0.60(-7.69%)
Apr 06, 2009 7.869 7.991 7.502 7.787 23,419 -0.12(-1.55%)
Apr 03, 2009 7.508 8.005 7.508 7.909 40,023 +0.36(+4.78%)
Apr 02, 2009 7.317 7.746 6.746 7.549 54,226 +0.33(+4.62%)
Apr 01, 2009 6.739 7.215 6.466 7.215 39,863 +0.41(+6.00%)
Mar 31, 2009 6.820 7.317 6.807 6.807 28,730 +0.10(+1.42%)
Mar 30, 2009 6.603 6.875 6.487 6.711 20,840 -0.78(-10.36%)
Mar 26, 2009 6.977 7.487 6.950 7.487 39,835 +0.57(+8.27%)
Mar 25, 2009 6.671 6.957 6.611 6.916 20,126 +0.33(+4.96%)
Mar 24, 2009 6.854 7.031 6.589 6.589 36,923 -0.41(-5.84%)
Mar 23, 2009 6.766 6.997 6.766 6.997 61,568 +0.49(+7.53%)
Mar 20, 2009 6.623 6.800 6.296 6.507 76,288 -0.05(-0.73%)
Mar 19, 2009 6.596 7.099 6.453 6.555 24,234 +0.03(+0.52%)
Mar 18, 2009 5.922 6.575 5.922 6.521 20,275 +0.56(+9.36%)
Mar 17, 2009 5.813 6.058 5.513 5.963 19,702 +0.16(+2.82%)
Mar 16, 2009 6.072 6.446 5.799 5.799 25,324 -0.23(-3.84%)
Mar 13, 2009 5.759 6.085 5.738 6.031 0 +0.32(+5.60%)
Mar 12, 2009 5.078 5.711 5.030 5.711 31,345 +0.59(+11.57%)
Mar 11, 2009 5.357 5.690 5.098 5.119 22,925 -0.27(-5.05%)
Mar 10, 2009 5.078 5.445 5.078 5.391 25,384 +0.53(+10.92%)
Mar 09, 2009 5.173 5.282 4.860 4.860 26,770 -0.43(-8.11%)
Mar 06, 2009 5.309 5.309 4.996 5.289 0 -0.01(-0.26%)
Mar 05, 2009 5.350 5.473 5.268 5.302 7,840 -0.21(-3.83%)
Mar 04, 2009 5.302 5.588 5.302 5.513 27,998 -0.44(-7.32%)
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.