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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 8.780 9.086 8.242 8.242 65,626 -0.50(-5.76%)
Apr 29, 2009 8.331 8.889 8.331 8.746 29,711 +0.37(+4.47%)
Apr 28, 2009 8.045 8.569 7.909 8.371 42,850 +0.22(+2.76%)
Apr 27, 2009 8.297 8.337 7.970 8.147 70,315 -0.35(-4.09%)
Apr 24, 2009 8.058 8.725 8.045 8.494 83,866 +0.54(+6.76%)
Apr 23, 2009 8.113 8.167 7.888 7.956 25,859 -0.17(-2.09%)
Apr 22, 2009 8.092 8.501 7.990 8.126 70,525 -0.12(-1.49%)
Apr 21, 2009 7.691 8.508 7.691 8.249 29,203 +0.52(+6.78%)
Apr 20, 2009 7.888 7.888 7.487 7.725 30,809 -0.39(-4.86%)
Apr 17, 2009 8.045 8.147 7.487 8.120 33,568 +0.10(+1.27%)
Apr 16, 2009 7.738 8.058 7.534 8.018 42,902 +0.33(+4.25%)
Apr 15, 2009 7.793 7.807 7.487 7.691 33,946 -0.19(-2.42%)
Apr 14, 2009 7.868 8.058 7.779 7.881 16,395 -0.14(-1.70%)
Apr 13, 2009 8.004 8.018 7.555 8.018 27,181 +0.02(+0.26%)
Apr 09, 2009 8.024 8.126 7.684 7.997 38,493 +0.41(+5.38%)
Apr 08, 2009 7.235 7.915 7.180 7.589 62,669 +0.40(+5.59%)
Apr 07, 2009 7.691 7.691 7.037 7.187 54,263 -0.60(-7.69%)
Apr 06, 2009 7.868 7.990 7.502 7.786 23,421 -0.12(-1.55%)
Apr 03, 2009 7.507 8.004 7.507 7.909 40,027 +0.36(+4.78%)
Apr 02, 2009 7.317 7.745 6.745 7.548 54,232 +0.33(+4.62%)
Apr 01, 2009 6.738 7.214 6.466 7.214 39,867 +0.41(+6.00%)
Mar 31, 2009 6.820 7.317 6.806 6.806 28,733 +0.10(+1.42%)
Mar 30, 2009 6.602 6.874 6.486 6.711 20,843 -0.78(-10.36%)
Mar 26, 2009 6.976 7.487 6.949 7.487 39,839 +0.57(+8.27%)
Mar 25, 2009 6.670 6.956 6.610 6.915 20,129 +0.33(+4.96%)
Mar 24, 2009 6.854 7.031 6.588 6.588 36,927 -0.41(-5.84%)
Mar 23, 2009 6.765 6.997 6.765 6.997 61,574 +0.49(+7.53%)
Mar 20, 2009 6.622 6.799 6.296 6.507 76,296 -0.05(-0.73%)
Mar 19, 2009 6.595 7.099 6.452 6.554 24,237 +0.03(+0.52%)
Mar 18, 2009 5.921 6.575 5.921 6.520 20,277 +0.56(+9.36%)
Mar 17, 2009 5.812 6.057 5.513 5.962 19,704 +0.16(+2.82%)
Mar 16, 2009 6.071 6.445 5.799 5.799 25,327 -0.23(-3.84%)
Mar 13, 2009 5.758 6.085 5.737 6.030 0 +0.32(+5.60%)
Mar 12, 2009 5.077 5.710 5.030 5.710 31,348 +0.59(+11.57%)
Mar 11, 2009 5.356 5.690 5.098 5.118 22,928 -0.27(-5.05%)
Mar 10, 2009 5.077 5.445 5.077 5.390 25,387 +0.53(+10.92%)
Mar 09, 2009 5.173 5.282 4.860 4.860 26,773 -0.43(-8.11%)
Mar 06, 2009 5.309 5.309 4.996 5.288 0 -0.01(-0.26%)
Mar 05, 2009 5.350 5.472 5.268 5.302 7,841 -0.21(-3.83%)
Mar 04, 2009 5.302 5.588 5.302 5.513 28,001 -0.44(-7.32%)
Mar 02, 2009 6.350 6.622 5.948 5.948 42,359 -0.36(-5.72%)
Feb 27, 2009 6.153 6.425 5.894 6.309 0 +0.04(+0.65%)
Feb 26, 2009 6.684 7.112 6.268 6.268 57,730 -0.47(-6.97%)
Feb 25, 2009 7.146 7.146 6.738 6.738 17,665 -0.47(-6.52%)
Feb 24, 2009 6.833 7.221 6.772 7.208 32,770 +0.48(+7.19%)
Feb 23, 2009 7.289 7.289 6.724 6.724 19,657 -0.54(-7.40%)
Feb 20, 2009 7.106 7.473 6.976 7.262 0 +0.07(+1.04%)
Feb 19, 2009 7.296 7.466 7.160 7.187 12,037 -0.04(-0.57%)
Feb 18, 2009 7.684 7.684 7.146 7.228 24,697 -0.42(-5.43%)
Feb 17, 2009 7.793 7.861 7.643 7.643 19,797 -0.30(-3.77%)
Feb 13, 2009 7.881 8.229 7.881 7.943 0 +0.10(+1.21%)
Feb 12, 2009 7.820 8.133 7.500 7.847 26,839 -0.05(-0.60%)
Feb 11, 2009 7.854 7.997 7.827 7.895 17,747 +0.08(+1.05%)
Feb 10, 2009 8.154 8.269 7.813 7.813 23,956 -0.44(-5.28%)
Feb 09, 2009 8.099 8.344 8.099 8.249 14,986 +0.12(+1.51%)
Feb 06, 2009 7.902 8.160 7.902 8.126 29,027 +0.23(+2.93%)
Feb 05, 2009 8.126 8.126 7.820 7.895 43,586 -0.28(-3.41%)
Feb 04, 2009 8.460 8.487 8.174 8.174 19,394 -0.31(-3.69%)
Feb 03, 2009 8.474 8.616 8.392 8.487 29,103 +0.06(+0.73%)
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.