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

NL Industries (NY: NL )

6.650 -0.240 (-3.48%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 11, 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 (%)
Jun 28, 2013 8.894 8.981 8.695 8.981 61,896 +0.06(+0.71%)
Jun 27, 2013 8.719 9.140 8.719 8.917 47,312 +0.27(+3.12%)
Jun 26, 2013 8.878 8.909 8.544 8.647 14,992 -0.14(-1.54%)
Jun 25, 2013 8.623 8.805 8.472 8.782 20,345 +0.33(+3.85%)
Jun 24, 2013 8.743 8.743 8.456 8.456 19,722 -0.39(-4.40%)
Jun 21, 2013 8.782 8.846 8.614 8.846 30,263 +0.11(+1.27%)
Jun 20, 2013 8.798 8.832 8.528 8.735 46,244 -0.21(-2.31%)
Jun 19, 2013 9.005 9.013 8.894 8.941 8,011 -0.12(-1.32%)
Jun 18, 2013 8.886 9.076 8.886 9.060 10,733 +0.17(+1.88%)
Jun 17, 2013 8.909 8.981 8.711 8.894 12,296 +0.09(+0.99%)
Jun 14, 2013 8.941 8.941 8.719 8.806 7,566 -0.12(-1.34%)
Jun 13, 2013 8.774 8.949 8.751 8.925 7,238 +0.17(+1.91%)
Jun 12, 2013 8.917 8.917 8.727 8.758 8,833 -0.13(-1.43%)
Jun 11, 2013 8.782 8.887 8.782 8.886 3,155 -0.06(-0.71%)
Jun 10, 2013 9.037 9.100 8.894 8.949 5,951 -0.08(-0.88%)
Jun 07, 2013 9.037 9.076 8.973 9.029 9,230 -0.01(-0.09%)
Jun 06, 2013 9.092 9.161 8.973 9.037 14,091 -0.03(-0.31%)
Jun 05, 2013 9.237 9.245 9.057 9.064 13,775 -0.17(-1.87%)
Jun 04, 2013 9.347 9.395 9.167 9.237 19,085 -0.08(-0.84%)
Jun 03, 2013 9.322 9.410 8.923 9.316 31,831 +0.13(+1.46%)
May 31, 2013 9.230 9.355 9.112 9.182 17,253 -0.14(-1.52%)
May 30, 2013 9.332 9.402 9.214 9.324 9,389 +0.00(+0.00%)
May 29, 2013 9.418 9.418 9.316 9.324 10,707 -0.09(-0.92%)
May 28, 2013 9.324 9.458 9.230 9.410 25,886 +0.20(+2.22%)
May 24, 2013 9.175 9.214 9.064 9.206 6,230 +0.05(+0.52%)
May 23, 2013 9.033 9.190 9.025 9.159 7,264 +0.03(+0.34%)
May 22, 2013 9.237 9.355 9.112 9.127 20,114 -0.13(-1.44%)
May 21, 2013 9.340 9.410 9.222 9.261 6,861 -0.04(-0.42%)
May 20, 2013 9.277 9.709 9.119 9.300 63,851 -0.02(-0.25%)
May 17, 2013 9.308 9.363 9.237 9.324 11,824 +0.05(+0.51%)
May 16, 2013 9.205 9.292 9.182 9.277 21,498 -0.06(-0.67%)
May 15, 2013 9.292 9.355 9.124 9.340 14,310 +0.13(+1.37%)
May 13, 2013 9.033 9.324 9.026 9.214 19,819 +0.14(+1.56%)
May 10, 2013 9.080 9.104 8.962 9.072 6,708 +0.02(+0.17%)
May 09, 2013 9.245 9.261 9.025 9.057 8,438 -0.23(-2.46%)
May 08, 2013 9.096 9.371 9.096 9.285 15,986 +0.19(+2.07%)
May 07, 2013 8.899 9.113 8.899 9.096 10,267 +0.17(+1.85%)
May 06, 2013 8.970 9.127 8.821 8.931 12,929 -0.04(-0.44%)
May 03, 2013 8.664 9.033 8.656 8.970 22,798 +0.46(+5.45%)
May 02, 2013 8.412 8.616 8.333 8.506 19,861 +0.14(+1.69%)
May 01, 2013 8.805 8.809 8.302 8.365 40,711 -0.50(-5.59%)
Apr 30, 2013 8.805 8.915 8.687 8.860 16,405 +0.00(+0.00%)
Apr 29, 2013 8.789 8.931 8.782 8.860 11,847 +0.06(+0.71%)
Apr 26, 2013 9.041 9.033 8.774 8.797 16,137 -0.24(-2.61%)
Apr 25, 2013 8.954 9.119 8.931 9.033 9,915 +0.06(+0.61%)
Apr 24, 2013 8.601 9.025 8.601 8.978 19,130 +0.35(+4.10%)
Apr 23, 2013 8.270 8.656 8.270 8.624 12,209 +0.45(+5.48%)
Apr 22, 2013 8.333 8.498 8.050 8.176 87,499 -0.06(-0.76%)
Apr 19, 2013 8.388 8.986 8.239 8.239 88,170 -0.14(-1.69%)
Apr 18, 2013 8.734 8.766 8.380 8.380 26,415 -0.28(-3.18%)
Apr 17, 2013 8.789 8.868 8.648 8.656 31,311 -0.19(-2.13%)
Apr 16, 2013 8.797 9.135 8.797 8.844 31,730 +0.07(+0.81%)
Apr 15, 2013 9.788 9.788 8.742 8.774 35,549 -1.06(-10.79%)
Apr 12, 2013 9.937 9.992 9.725 9.835 13,508 -0.10(-1.03%)
Apr 11, 2013 9.583 10.02 9.535 9.937 14,190 +0.46(+4.90%)
Apr 10, 2013 8.947 9.536 8.947 9.473 21,545 +0.57(+6.45%)
Apr 09, 2013 8.891 9.009 8.860 8.899 14,073 -0.01(-0.09%)
Apr 08, 2013 8.852 8.939 8.782 8.907 17,735 +0.06(+0.62%)
Apr 05, 2013 8.899 9.033 8.822 8.852 22,562 -0.20(-2.26%)
Apr 04, 2013 9.245 9.253 9.057 9.057 32,394 -0.16(-1.71%)
Apr 03, 2013 9.402 9.402 9.214 9.214 16,632 -0.14(-1.51%)
Apr 02, 2013 9.662 9.662 9.253 9.355 33,369 -0.20(-2.14%)
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.