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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 31, 2012 9.225 9.353 9.195 9.210 16,338 -0.04(-0.41%)
May 30, 2012 9.346 9.473 9.044 9.248 31,539 -0.17(-1.84%)
May 29, 2012 9.398 9.542 9.398 9.421 15,783 +0.10(+1.05%)
May 25, 2012 9.504 9.527 9.195 9.323 19,179 -0.17(-1.83%)
May 24, 2012 9.602 9.602 9.308 9.496 27,205 -0.08(-0.79%)
May 23, 2012 9.331 9.617 9.202 9.572 22,115 +0.11(+1.20%)
May 22, 2012 9.572 9.670 9.285 9.459 40,786 -0.22(-2.26%)
May 21, 2012 9.376 9.760 9.082 9.677 30,790 +0.42(+4.56%)
May 18, 2012 8.908 9.504 8.908 9.255 35,764 +0.29(+3.28%)
May 17, 2012 9.594 9.744 8.547 8.961 104,716 -0.42(-4.50%)
May 16, 2012 9.836 9.836 9.346 9.383 36,386 -0.38(-3.86%)
May 15, 2012 9.805 9.836 9.655 9.760 30,660 +0.02(+0.15%)
May 14, 2012 9.768 9.948 9.647 9.745 33,051 +0.01(+0.08%)
May 11, 2012 10.05 10.34 9.685 9.738 147,305 -0.31(-3.08%)
May 10, 2012 9.896 10.16 9.647 10.05 111,179 +0.29(+2.93%)
May 09, 2012 10.21 10.24 9.722 9.760 33,207 -0.50(-4.85%)
May 08, 2012 10.17 10.30 10.12 10.26 72,630 +0.05(+0.44%)
May 07, 2012 10.02 10.26 9.957 10.21 23,609 +0.04(+0.37%)
May 04, 2012 10.34 10.36 9.836 10.17 76,552 -0.18(-1.75%)
May 03, 2012 10.42 10.70 10.08 10.36 58,376 -0.02(-0.22%)
May 02, 2012 10.24 10.82 10.24 10.38 47,070 +0.12(+1.18%)
May 01, 2012 10.51 10.97 10.22 10.26 57,419 -0.35(-3.27%)
Apr 30, 2012 10.81 10.85 10.54 10.60 13,568 -0.26(-2.36%)
Apr 27, 2012 10.84 10.91 10.63 10.86 29,800 +0.01(+0.07%)
Apr 26, 2012 10.21 11.03 10.21 10.85 29,154 +0.66(+6.51%)
Apr 25, 2012 10.28 10.39 10.17 10.19 20,709 +0.04(+0.37%)
Apr 24, 2012 9.971 10.18 9.858 10.15 9,837 +0.17(+1.66%)
Apr 23, 2012 10.30 10.32 9.933 9.986 31,971 -0.60(-5.63%)
Apr 20, 2012 10.38 10.68 10.27 10.58 40,314 +0.41(+4.00%)
Apr 19, 2012 10.63 10.63 10.16 10.17 31,310 -0.49(-4.59%)
Apr 18, 2012 11.01 11.01 10.54 10.66 30,199 -0.51(-4.59%)
Apr 17, 2012 10.57 11.23 10.48 11.18 75,574 +0.77(+7.39%)
Apr 16, 2012 10.48 10.57 9.956 10.41 98,309 -0.04(-0.36%)
Apr 13, 2012 11.03 11.12 10.27 10.45 31,708 -0.66(-5.97%)
Apr 12, 2012 11.19 11.23 10.85 11.11 48,159 -0.13(-1.14%)
Apr 11, 2012 11.21 11.24 11.06 11.24 32,661 +0.14(+1.29%)
Apr 10, 2012 11.05 11.22 10.78 11.09 49,834 +0.03(+0.27%)
Apr 09, 2012 10.82 11.06 10.53 11.06 46,441 +0.06(+0.55%)
Apr 05, 2012 10.79 11.05 10.77 11.00 15,782 +0.13(+1.18%)
Apr 04, 2012 10.95 11.09 10.70 10.88 31,833 -0.19(-1.70%)
Apr 03, 2012 11.32 11.34 11.03 11.06 37,750 -0.24(-2.13%)
Apr 02, 2012 11.24 11.43 11.17 11.31 31,697 +0.08(+0.67%)
Mar 30, 2012 11.45 11.45 11.21 11.23 13,845 -0.08(-0.73%)
Mar 29, 2012 11.21 11.39 11.15 11.31 6,328 -0.02(-0.20%)
Mar 28, 2012 11.50 11.50 11.27 11.34 9,671 -0.09(-0.79%)
Mar 27, 2012 11.64 11.76 11.40 11.43 16,824 -0.26(-2.19%)
Mar 26, 2012 11.29 11.74 11.22 11.68 19,557 +0.54(+4.80%)
Mar 23, 2012 10.73 11.15 10.71 11.15 12,500 +0.35(+3.28%)
Mar 22, 2012 10.84 10.88 10.61 10.79 6,911 -0.12(-1.11%)
Mar 21, 2012 10.91 11.13 10.76 10.91 22,059 +0.08(+0.77%)
Mar 20, 2012 10.87 11.00 10.74 10.83 11,284 -0.17(-1.57%)
Mar 19, 2012 10.72 11.06 10.72 11.00 14,609 +0.21(+1.96%)
Mar 16, 2012 10.69 10.85 10.54 10.79 26,756 +0.14(+1.34%)
Mar 15, 2012 10.64 10.67 10.55 10.65 13,647 +0.05(+0.43%)
Mar 14, 2012 10.77 10.77 10.60 10.60 18,660 -0.21(-1.95%)
Mar 13, 2012 10.69 10.83 10.65 10.82 8,820 +0.19(+1.77%)
Mar 12, 2012 10.71 10.71 10.51 10.63 11,971 -0.15(-1.40%)
Mar 09, 2012 10.66 11.00 10.66 10.78 25,666 +0.12(+1.13%)
Mar 08, 2012 10.85 10.85 10.58 10.66 6,470 -0.15(-1.40%)
Mar 07, 2012 10.73 10.86 10.63 10.81 7,286 +0.17(+1.56%)
Mar 06, 2012 10.63 10.79 10.59 10.64 19,955 +0.01(+0.11%)
Mar 05, 2012 10.38 10.65 10.32 10.63 13,373 +0.22(+2.08%)
Mar 02, 2012 11.03 11.06 10.20 10.41 38,810 -0.61(-5.56%)
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.