Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.900 -0.060 (-0.86%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jan 31, 2012 10.39 10.46 10.29 10.32 12,709 -0.10(-0.93%)
Jan 30, 2012 10.47 10.83 10.37 10.42 20,762 -0.16(-1.48%)
Jan 27, 2012 10.50 10.65 10.50 10.58 25,628 -0.01(-0.07%)
Jan 26, 2012 10.55 10.64 10.46 10.58 29,611 +0.08(+0.78%)
Jan 25, 2012 10.34 10.54 10.34 10.50 14,882 +0.12(+1.15%)
Jan 24, 2012 10.00 10.42 10.00 10.38 11,764 +0.27(+2.66%)
Jan 23, 2012 10.02 10.12 9.935 10.11 13,143 +0.09(+0.89%)
Jan 20, 2012 9.897 10.05 9.800 10.02 16,004 +0.08(+0.83%)
Jan 19, 2012 10.05 10.05 9.845 9.942 9,957 -0.10(-1.04%)
Jan 18, 2012 9.800 10.08 9.756 10.05 7,403 +0.31(+3.14%)
Jan 17, 2012 9.875 9.875 9.718 9.741 14,819 -0.05(-0.53%)
Jan 13, 2012 9.778 9.838 9.711 9.793 16,795 -0.19(-1.87%)
Jan 12, 2012 10.08 10.08 9.815 9.980 5,978 -0.06(-0.60%)
Jan 11, 2012 9.965 10.04 9.965 10.04 5,601 +0.01(+0.15%)
Jan 10, 2012 9.957 10.02 9.823 10.02 21,714 +0.24(+2.44%)
Jan 09, 2012 9.905 9.912 9.726 9.785 22,750 -0.04(-0.46%)
Jan 06, 2012 9.845 9.950 9.784 9.830 26,617 +0.01(+0.08%)
Jan 05, 2012 9.756 9.883 9.711 9.823 7,479 +0.01(+0.08%)
Jan 04, 2012 9.890 10.00 9.815 9.815 10,772 +0.13(+1.31%)
Dec 30, 2011 9.845 9.890 9.629 9.688 22,862 -0.16(-1.59%)
Dec 29, 2011 10.05 10.24 9.449 9.845 43,772 -0.19(-1.93%)
Dec 28, 2011 10.40 10.40 9.987 10.04 10,060 -0.37(-3.59%)
Dec 27, 2011 10.45 10.46 10.34 10.41 11,388 -0.13(-1.27%)
Dec 23, 2011 10.60 10.68 10.43 10.55 6,072 +0.20(+1.95%)
Dec 21, 2011 10.23 10.37 10.12 10.35 13,608 +0.10(+1.02%)
Dec 20, 2011 10.33 10.59 10.16 10.24 49,643 +0.13(+1.26%)
Dec 19, 2011 10.23 10.53 10.10 10.11 23,111 -0.16(-1.53%)
Dec 16, 2011 9.696 10.32 9.629 10.27 105,057 +0.69(+7.17%)
Dec 15, 2011 9.599 9.745 9.404 9.584 21,058 +0.08(+0.86%)
Dec 14, 2011 9.173 9.614 9.098 9.502 28,304 +0.19(+2.09%)
Dec 13, 2011 9.464 9.517 9.240 9.307 14,904 -0.01(-0.16%)
Dec 12, 2011 9.449 9.449 9.121 9.322 23,857 -0.29(-3.03%)
Dec 09, 2011 9.479 9.815 9.472 9.614 29,953 +0.25(+2.71%)
Dec 08, 2011 9.897 9.972 9.345 9.360 46,729 -0.63(-6.35%)
Dec 07, 2011 10.05 10.10 9.845 9.995 19,885 -0.05(-0.48%)
Dec 06, 2011 9.777 10.12 9.629 10.04 17,220 +0.26(+2.65%)
Dec 05, 2011 9.806 9.856 9.444 9.784 29,792 +0.13(+1.30%)
Dec 02, 2011 9.629 9.757 9.577 9.658 21,625 -0.09(-0.91%)
Dec 01, 2011 10.01 10.06 9.688 9.747 51,518 -0.40(-3.94%)
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%)
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.