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

NL Industries (NY: NL )

7.040 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 5.785 5.853 4.730 5.179 536,839 -0.49(-8.64%)
May 28, 2009 5.690 5.948 5.574 5.669 47,635 +0.07(+1.34%)
May 27, 2009 5.703 5.806 5.561 5.595 68,643 -0.10(-1.79%)
May 26, 2009 5.615 6.064 5.615 5.697 93,666 +0.09(+1.58%)
May 22, 2009 6.003 6.003 5.581 5.608 96,971 -0.35(-5.83%)
May 21, 2009 6.268 6.479 5.874 5.955 100,131 -0.33(-5.30%)
May 20, 2009 6.874 6.935 6.268 6.289 107,270 -0.52(-7.69%)
May 19, 2009 7.037 7.194 6.772 6.813 35,591 -0.16(-2.25%)
May 18, 2009 6.704 6.976 6.670 6.969 33,790 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.602 6.615 42,284 -0.03(-0.41%)
May 14, 2009 6.513 6.840 6.507 6.643 44,003 +0.14(+2.20%)
May 13, 2009 6.745 6.799 6.445 6.500 51,815 -0.33(-4.88%)
May 12, 2009 6.867 7.058 6.752 6.833 44,425 +0.01(+0.20%)
May 11, 2009 6.697 6.969 6.581 6.820 29,983 +0.01(+0.20%)
May 08, 2009 6.833 7.058 6.806 6.806 47,335 +0.12(+1.73%)
May 07, 2009 6.581 6.915 6.561 6.690 73,713 -0.16(-2.38%)
May 06, 2009 7.323 7.323 6.840 6.854 62,716 -0.44(-6.06%)
May 05, 2009 8.126 8.126 7.106 7.296 56,321 -0.93(-11.26%)
May 04, 2009 8.160 8.453 7.841 8.222 50,746 +0.13(+1.60%)
May 01, 2009 8.215 8.467 7.929 8.092 53,051 -0.15(-1.82%)
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%)
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.