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

NL Industries (NY: NL )

8.240 +0.200 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 8.906 9.018 8.787 8.962 16,218 +0.00(+0.00%)
Apr 29, 2013 8.890 9.033 8.882 8.962 11,712 +0.06(+0.71%)
Apr 26, 2013 9.145 9.137 8.874 8.898 15,954 -0.24(-2.61%)
Apr 25, 2013 9.057 9.224 9.033 9.137 9,802 +0.06(+0.61%)
Apr 24, 2013 8.699 9.129 8.699 9.081 18,913 +0.36(+4.10%)
Apr 23, 2013 8.365 8.755 8.365 8.723 12,071 +0.45(+5.48%)
Apr 22, 2013 8.429 8.596 8.143 8.270 86,505 -0.06(-0.76%)
Apr 19, 2013 8.485 9.089 8.334 8.334 87,168 -0.14(-1.69%)
Apr 18, 2013 8.835 8.866 8.477 8.477 26,115 -0.28(-3.18%)
Apr 17, 2013 8.890 8.970 8.747 8.755 30,955 -0.19(-2.13%)
Apr 16, 2013 8.898 9.240 8.898 8.946 31,369 +0.07(+0.81%)
Apr 15, 2013 9.900 9.900 8.843 8.874 35,145 -1.07(-10.79%)
Apr 12, 2013 10.05 10.11 9.837 9.948 13,355 -0.10(-1.03%)
Apr 11, 2013 9.693 10.14 9.644 10.05 14,029 +0.47(+4.90%)
Apr 10, 2013 9.049 9.646 9.049 9.582 21,300 +0.58(+6.45%)
Apr 09, 2013 8.994 9.113 8.962 9.002 13,913 -0.01(-0.09%)
Apr 08, 2013 8.954 9.041 8.883 9.010 17,533 +0.06(+0.62%)
Apr 05, 2013 9.002 9.137 8.923 8.954 22,306 -0.21(-2.26%)
Apr 04, 2013 9.352 9.359 9.161 9.161 32,025 -0.16(-1.71%)
Apr 03, 2013 9.511 9.511 9.320 9.320 16,443 -0.14(-1.51%)
Apr 02, 2013 9.773 9.773 9.359 9.463 32,990 -0.21(-2.14%)
Apr 01, 2013 9.892 9.900 9.614 9.670 24,715 -0.21(-2.17%)
Mar 28, 2013 9.892 9.972 9.797 9.884 18,762 +0.02(+0.16%)
Mar 27, 2013 9.964 9.965 9.797 9.868 4,674 -0.14(-1.43%)
Mar 26, 2013 10.04 10.06 9.876 10.01 11,216 +0.00(+0.00%)
Mar 25, 2013 10.02 10.08 9.876 10.01 6,922 -0.01(-0.08%)
Mar 22, 2013 10.05 10.11 9.949 10.02 7,237 +0.02(+0.16%)
Mar 21, 2013 10.04 10.04 9.916 10.00 4,698 -0.15(-1.49%)
Mar 20, 2013 10.05 10.15 9.900 10.15 8,294 +0.21(+2.08%)
Mar 19, 2013 10.08 10.10 9.797 9.948 27,204 -0.16(-1.57%)
Mar 18, 2013 10.14 10.18 10.01 10.11 6,697 -0.09(-0.86%)
Mar 15, 2013 10.30 10.30 10.15 10.19 23,347 -0.06(-0.62%)
Mar 14, 2013 10.26 10.31 10.20 10.26 11,204 -0.01(-0.08%)
Mar 13, 2013 10.26 10.27 10.23 10.27 1,753 +0.01(+0.08%)
Mar 12, 2013 10.26 10.30 10.19 10.26 11,251 +0.01(+0.08%)
Mar 11, 2013 10.14 10.32 10.09 10.25 12,388 +0.05(+0.47%)
Mar 08, 2013 10.35 10.35 10.17 10.20 76,941 -0.05(-0.47%)
Mar 07, 2013 10.21 10.28 10.19 10.25 6,530 +0.06(+0.58%)
Mar 06, 2013 10.23 10.23 10.09 10.19 11,068 +0.05(+0.47%)
Mar 05, 2013 10.08 10.21 10.08 10.14 7,656 +0.09(+0.86%)
Mar 04, 2013 10.10 10.13 10.01 10.06 3,815 -0.03(-0.31%)
Mar 01, 2013 10.04 10.13 10.03 10.09 9,103 +0.01(+0.08%)
Feb 28, 2013 10.10 10.17 10.06 10.08 8,069 -0.02(-0.23%)
Feb 27, 2013 10.21 10.21 10.08 10.10 6,143 -0.08(-0.77%)
Feb 26, 2013 10.06 10.29 10.02 10.18 5,056 +0.16(+1.57%)
Feb 25, 2013 10.57 10.57 10.01 10.03 16,159 -0.52(-4.93%)
Feb 22, 2013 10.30 10.54 10.30 10.54 9,593 +0.28(+2.76%)
Feb 21, 2013 10.46 10.46 10.24 10.26 14,987 -0.13(-1.29%)
Feb 20, 2013 10.63 10.70 10.40 10.40 28,189 -0.25(-2.37%)
Feb 19, 2013 10.54 10.68 10.51 10.65 8,512 +0.17(+1.65%)
Feb 15, 2013 10.57 10.57 10.42 10.47 23,688 -0.06(-0.52%)
Feb 14, 2013 10.61 10.62 10.53 10.53 8,622 -0.09(-0.82%)
Feb 13, 2013 10.54 10.62 10.52 10.62 14,905 +0.11(+1.05%)
Feb 12, 2013 10.54 10.55 10.41 10.51 80,351 -0.01(-0.07%)
Feb 11, 2013 10.40 10.52 10.37 10.51 9,165 +0.09(+0.83%)
Feb 08, 2013 10.14 10.47 10.14 10.43 9,655 +0.32(+3.20%)
Feb 07, 2013 10.09 10.16 9.935 10.10 8,873 -0.02(-0.23%)
Feb 06, 2013 10.09 10.16 10.04 10.13 8,619 +0.06(+0.55%)
Feb 04, 2013 10.09 10.17 10.04 10.07 15,153 -0.05(-0.47%)
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.