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

NL Industries (NY: NL )

6.450 +0.010 (+0.16%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 18, 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 (%)
Aug 30, 2013 8.902 8.902 8.664 8.688 21,967 -0.20(-2.24%)
Aug 29, 2013 8.783 8.902 8.783 8.887 6,011 +0.12(+1.36%)
Aug 28, 2013 8.751 8.831 8.743 8.767 10,699 +0.02(+0.27%)
Aug 27, 2013 8.934 8.982 8.720 8.743 14,709 -0.34(-3.76%)
Aug 26, 2013 9.093 9.141 9.030 9.085 2,913 -0.02(-0.26%)
Aug 23, 2013 9.077 9.109 9.046 9.109 3,467 +0.03(+0.35%)
Aug 22, 2013 8.855 9.083 8.855 9.077 4,819 +0.15(+1.69%)
Aug 21, 2013 8.895 9.053 8.759 8.926 14,032 -0.02(-0.27%)
Aug 20, 2013 8.703 9.053 8.696 8.950 13,957 +0.23(+2.64%)
Aug 19, 2013 8.728 8.894 8.680 8.720 10,657 +0.05(+0.55%)
Aug 16, 2013 8.537 8.743 8.489 8.672 23,297 +0.12(+1.39%)
Aug 15, 2013 8.743 8.791 8.553 8.553 19,487 -0.25(-2.89%)
Aug 14, 2013 8.839 8.839 8.759 8.807 2,789 -0.10(-1.16%)
Aug 13, 2013 8.704 8.910 8.688 8.910 9,050 +0.14(+1.54%)
Aug 12, 2013 8.513 8.775 8.505 8.775 16,397 +0.26(+3.08%)
Aug 09, 2013 8.807 8.823 8.489 8.513 28,759 -0.30(-3.43%)
Aug 08, 2013 9.077 9.077 8.704 8.815 21,295 -0.22(-2.46%)
Aug 07, 2013 9.069 9.093 9.030 9.038 6,475 -0.02(-0.18%)
Aug 06, 2013 8.942 9.131 8.863 9.053 11,253 +0.05(+0.53%)
Aug 05, 2013 8.990 9.133 8.751 9.006 10,486 -0.02(-0.26%)
Aug 02, 2013 9.053 9.117 8.910 9.030 12,441 -0.02(-0.18%)
Aug 01, 2013 8.990 9.077 8.910 9.046 13,760 +0.23(+2.61%)
Jul 31, 2013 8.815 8.973 8.656 8.815 20,125 -0.03(-0.36%)
Jul 30, 2013 9.069 9.069 8.600 8.847 25,376 -0.14(-1.59%)
Jul 29, 2013 8.720 9.141 8.577 8.990 48,358 +0.24(+2.72%)
Jul 26, 2013 8.736 8.823 8.592 8.751 18,297 -0.07(-0.81%)
Jul 25, 2013 8.600 8.831 8.545 8.823 14,750 +0.14(+1.65%)
Jul 24, 2013 8.831 8.831 8.553 8.680 12,901 -0.11(-1.27%)
Jul 23, 2013 8.815 8.815 8.680 8.791 14,423 -0.01(-0.09%)
Jul 22, 2013 8.783 8.799 8.680 8.799 13,821 +0.09(+1.00%)
Jul 19, 2013 8.624 8.736 8.513 8.712 22,569 +0.08(+0.92%)
Jul 18, 2013 8.704 8.712 8.529 8.632 14,763 +0.00(+0.05%)
Jul 17, 2013 8.473 8.640 8.322 8.628 29,720 +0.23(+2.70%)
Jul 16, 2013 8.473 8.473 8.227 8.402 19,351 -0.02(-0.28%)
Jul 15, 2013 8.465 8.469 8.378 8.426 21,038 -0.01(-0.09%)
Jul 12, 2013 8.481 8.505 8.346 8.434 36,508 -0.08(-0.93%)
Jul 11, 2013 8.585 8.585 8.465 8.513 16,582 +0.02(+0.19%)
Jul 10, 2013 8.553 8.592 8.497 8.497 14,889 -0.09(-1.02%)
Jul 09, 2013 8.688 8.608 8.545 8.585 13,864 +0.00(+0.00%)
Jul 08, 2013 8.696 8.704 8.569 8.585 10,504 -0.10(-1.19%)
Jul 05, 2013 8.791 8.791 8.640 8.688 7,939 +0.09(+1.02%)
Jul 03, 2013 8.704 8.704 8.569 8.600 5,349 -0.15(-1.73%)
Jul 02, 2013 9.085 9.085 8.751 8.751 22,397 -0.26(-2.91%)
Jul 01, 2013 9.030 9.125 8.974 9.014 25,579 +0.03(+0.35%)
Jun 28, 2013 8.895 8.982 8.696 8.982 61,889 +0.06(+0.71%)
Jun 27, 2013 8.720 9.141 8.720 8.918 47,307 +0.27(+3.12%)
Jun 26, 2013 8.879 8.910 8.545 8.648 14,991 -0.14(-1.54%)
Jun 25, 2013 8.624 8.806 8.473 8.783 20,343 +0.33(+3.85%)
Jun 24, 2013 8.743 8.743 8.457 8.457 19,720 -0.39(-4.40%)
Jun 21, 2013 8.783 8.847 8.615 8.847 30,260 +0.11(+1.27%)
Jun 20, 2013 8.799 8.833 8.529 8.736 46,239 -0.21(-2.31%)
Jun 19, 2013 9.006 9.014 8.895 8.942 8,010 -0.12(-1.32%)
Jun 18, 2013 8.887 9.077 8.887 9.061 10,732 +0.17(+1.88%)
Jun 17, 2013 8.910 8.982 8.712 8.895 12,295 +0.09(+0.99%)
Jun 14, 2013 8.942 8.942 8.720 8.807 7,566 -0.12(-1.34%)
Jun 13, 2013 8.775 8.950 8.751 8.926 7,237 +0.17(+1.91%)
Jun 12, 2013 8.918 8.918 8.728 8.759 8,832 -0.13(-1.43%)
Jun 11, 2013 8.783 8.888 8.783 8.887 3,155 -0.06(-0.71%)
Jun 10, 2013 9.038 9.101 8.895 8.950 5,950 -0.08(-0.88%)
Jun 07, 2013 9.038 9.077 8.974 9.030 9,229 -0.01(-0.09%)
Jun 06, 2013 9.093 9.162 8.974 9.038 14,090 -0.03(-0.31%)
Jun 05, 2013 9.238 9.246 9.058 9.065 13,774 -0.17(-1.87%)
Jun 04, 2013 9.348 9.396 9.168 9.238 19,083 -0.08(-0.84%)
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.