Skip to main content

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.338 4.402 4.302 4.338 665 +0.02(+0.49%)
Jun 29, 2010 4.373 4.580 4.252 4.316 74,353 -0.15(-3.34%)
Jun 25, 2010 4.466 4.786 4.437 4.466 410,972 -0.21(-4.56%)
Jun 24, 2010 4.764 4.793 4.679 4.679 37,287 -0.16(-3.24%)
Jun 23, 2010 4.743 4.892 4.693 4.836 31,253 +0.07(+1.49%)
Jun 22, 2010 4.764 4.892 4.743 4.764 244 -0.12(-2.47%)
Jun 21, 2010 4.807 4.892 4.807 4.885 44,044 +0.14(+2.84%)
Jun 18, 2010 4.750 4.800 4.530 4.750 36,280 -0.01(-0.30%)
Jun 17, 2010 4.743 4.779 4.693 4.764 15,668 +0.03(+0.60%)
Jun 16, 2010 4.779 4.843 4.700 4.736 45,476 -0.03(-0.60%)
Jun 15, 2010 4.764 4.800 4.658 4.764 426 +0.04(+0.75%)
Jun 14, 2010 4.949 5.028 4.708 4.729 72,866 -0.10(-2.06%)
Jun 11, 2010 4.743 4.836 4.629 4.828 28,691 +0.04(+0.89%)
Jun 10, 2010 4.786 4.786 4.622 4.786 396 +0.15(+3.22%)
Jun 09, 2010 4.779 4.885 4.615 4.636 68,368 -0.07(-1.51%)
Jun 08, 2010 4.892 4.921 4.644 4.708 43,305 -0.13(-2.72%)
Jun 07, 2010 5.098 5.098 4.839 4.839 68,417 -0.22(-4.28%)
Jun 04, 2010 5.056 5.279 5.049 5.056 60,874 -0.31(-5.85%)
Jun 03, 2010 5.370 5.440 5.265 5.370 56,145 -0.01(-0.26%)
Jun 02, 2010 5.384 5.510 5.244 5.384 70,335 -0.09(-1.66%)
Jun 01, 2010 5.475 5.586 4.832 5.475 352 +0.64(+13.13%)
May 28, 2010 4.839 5.209 4.839 4.839 91,792 -0.34(-6.48%)
May 27, 2010 4.846 5.181 4.769 5.174 51,531 +0.45(+9.45%)
May 26, 2010 4.727 4.874 4.602 4.727 353 +0.10(+2.27%)
May 25, 2010 4.644 4.693 4.539 4.623 89,025 -0.13(-2.79%)
May 24, 2010 4.930 5.042 4.748 4.755 65,981 -0.17(-3.54%)
May 21, 2010 4.665 5.056 4.658 4.930 81,299 +0.24(+5.22%)
May 20, 2010 4.888 4.888 4.672 4.686 105,092 -0.30(-6.02%)
May 19, 2010 5.139 5.202 4.916 4.986 36,025 -0.18(-3.51%)
May 18, 2010 5.356 5.489 5.118 5.167 31,045 -0.10(-1.99%)
May 17, 2010 5.468 5.516 5.202 5.272 47,072 -0.10(-1.95%)
May 14, 2010 5.377 5.635 5.324 5.377 42,382 -0.26(-4.58%)
May 13, 2010 5.684 5.789 5.565 5.635 54,571 -0.08(-1.47%)
May 12, 2010 5.384 5.740 5.286 5.719 99,554 +0.38(+7.06%)
May 11, 2010 5.370 5.523 5.314 5.342 55,747 +0.00(+0.00%)
May 10, 2010 5.433 5.454 5.265 5.342 63,613 +0.46(+9.44%)
May 07, 2010 4.930 5.042 4.881 4.881 83,810 -0.08(-1.55%)
May 06, 2010 5.579 5.642 4.958 4.958 87,635 -0.64(-11.47%)
May 05, 2010 5.942 5.977 5.586 5.600 79,426 -0.37(-6.20%)
May 04, 2010 6.180 6.180 5.935 5.970 84,242 -0.26(-4.15%)
May 03, 2010 5.970 6.250 5.970 6.229 102,139 +0.30(+5.06%)
Apr 30, 2010 5.970 6.019 5.901 5.928 52,952 -0.06(-0.93%)
Apr 29, 2010 6.005 6.033 5.942 5.984 44,226 +0.03(+0.47%)
Apr 28, 2010 5.970 6.019 5.942 5.956 19,168 +0.02(+0.35%)
Apr 27, 2010 5.935 6.103 5.908 5.935 103,180 +0.01(+0.12%)
Apr 26, 2010 5.908 6.019 5.887 5.928 51,385 +0.00(+0.00%)
Apr 23, 2010 5.915 5.935 5.810 5.928 18,376 -0.01(-0.24%)
Apr 22, 2010 5.866 5.970 5.803 5.942 24,186 +0.04(+0.71%)
Apr 21, 2010 5.908 5.935 5.845 5.901 16,467 -0.01(-0.12%)
Apr 20, 2010 5.859 5.908 5.832 5.908 7,128 +0.09(+1.56%)
Apr 19, 2010 5.894 5.998 5.719 5.817 24,789 -0.15(-2.57%)
Apr 16, 2010 6.061 6.117 5.796 5.970 22,887 -0.09(-1.50%)
Apr 15, 2010 6.026 6.152 5.998 6.061 40,780 +0.08(+1.28%)
Apr 14, 2010 5.873 6.005 5.775 5.984 59,009 +0.13(+2.15%)
Apr 13, 2010 5.845 5.928 5.838 5.859 36,935 -0.01(-0.24%)
Apr 12, 2010 5.803 5.915 5.754 5.873 26,650 +0.05(+0.84%)
Apr 09, 2010 5.873 5.922 5.810 5.824 24,502 -0.05(-0.83%)
Apr 08, 2010 5.810 5.880 5.705 5.873 22,019 +0.03(+0.60%)
Apr 07, 2010 5.887 5.984 5.768 5.838 33,039 -0.08(-1.42%)
Apr 06, 2010 5.831 6.040 5.670 5.922 110,978 +0.09(+1.56%)
Apr 05, 2010 5.726 6.047 5.649 5.831 103,315 +0.14(+2.45%)
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.