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 (%)
Aug 31, 2010 5.358 5.470 5.344 5.358 426 -0.09(-1.68%)
Aug 30, 2010 5.583 5.716 5.414 5.449 55,831 -0.18(-3.25%)
Aug 27, 2010 5.632 5.653 5.393 5.632 36,081 +0.18(+3.35%)
Aug 26, 2010 5.667 5.709 5.449 5.449 213 -0.22(-3.85%)
Aug 25, 2010 5.695 5.723 5.555 5.667 211 -0.13(-2.30%)
Aug 24, 2010 6.040 6.061 5.794 5.801 859 -0.42(-6.78%)
Aug 23, 2010 6.574 6.673 6.138 6.223 113,653 -0.29(-4.43%)
Aug 20, 2010 6.314 6.532 6.300 6.511 69,934 +0.09(+1.42%)
Aug 19, 2010 7.228 7.228 6.307 6.419 736 -0.81(-11.19%)
Aug 18, 2010 7.137 7.348 7.066 7.228 3,128 +0.11(+1.48%)
Aug 17, 2010 6.947 7.256 6.898 7.123 510 +0.20(+2.84%)
Aug 16, 2010 6.792 7.024 6.687 6.926 78,242 +0.12(+1.76%)
Aug 13, 2010 6.806 6.961 6.665 6.806 68,657 -0.06(-0.92%)
Aug 12, 2010 6.891 7.200 6.792 6.869 63,996 -0.12(-1.71%)
Aug 11, 2010 7.010 7.207 6.848 6.989 925 -0.13(-1.88%)
Aug 10, 2010 6.968 7.333 6.644 7.123 117,289 +0.11(+1.50%)
Aug 09, 2010 6.785 7.094 6.785 7.017 91,909 +0.26(+3.85%)
Aug 06, 2010 6.757 6.757 6.567 6.757 82,133 +0.06(+0.84%)
Aug 05, 2010 6.349 6.743 6.349 6.701 83,295 +0.32(+4.96%)
Aug 04, 2010 6.201 6.511 5.976 6.384 127,230 +0.25(+4.01%)
Aug 03, 2010 6.258 6.258 6.068 6.138 26,951 -0.09(-1.47%)
Aug 02, 2010 5.976 6.230 5.913 6.230 69,461 +0.28(+4.73%)
Jul 30, 2010 5.948 5.962 5.843 5.948 60,846 +0.08(+1.44%)
Jul 29, 2010 5.913 5.927 5.808 5.864 76,950 +0.06(+0.97%)
Jul 28, 2010 5.808 5.955 5.773 5.808 342 -0.11(-1.90%)
Jul 27, 2010 5.913 5.962 5.787 5.920 53,253 +0.02(+0.36%)
Jul 26, 2010 5.737 5.899 5.519 5.899 112,893 +0.15(+2.69%)
Jul 23, 2010 5.470 5.758 5.365 5.744 87,822 +0.20(+3.55%)
Jul 22, 2010 5.449 5.548 5.273 5.548 79,654 +0.20(+3.68%)
Jul 21, 2010 5.337 5.477 5.266 5.351 66,117 +0.04(+0.66%)
Jul 20, 2010 5.133 5.316 5.098 5.316 77,198 +0.15(+2.86%)
Jul 19, 2010 4.901 5.231 4.866 5.168 79,974 +0.27(+5.45%)
Jul 16, 2010 4.901 5.105 4.823 4.901 102,390 -0.22(-4.39%)
Jul 15, 2010 5.259 5.266 5.048 5.126 75,005 -0.14(-2.67%)
Jul 14, 2010 5.189 5.266 5.098 5.266 63,166 +0.07(+1.35%)
Jul 13, 2010 5.196 5.238 4.957 5.196 839 +0.15(+3.07%)
Jul 12, 2010 5.076 5.182 5.041 5.041 50,683 +0.00(+0.00%)
Jul 09, 2010 5.041 5.048 4.915 5.041 30,528 +0.07(+1.41%)
Jul 08, 2010 4.971 4.971 4.732 4.971 254 +0.27(+5.68%)
Jul 07, 2010 4.619 4.704 4.500 4.704 123,362 +0.11(+2.45%)
Jul 06, 2010 4.591 4.598 4.507 4.591 429 +0.10(+2.19%)
Jul 02, 2010 4.493 4.500 4.247 4.493 56,389 +0.13(+3.06%)
Jul 01, 2010 4.289 4.380 4.275 4.359 62,254 +0.07(+1.64%)
Jun 30, 2010 4.289 4.352 4.254 4.289 672 +0.02(+0.49%)
Jun 29, 2010 4.324 4.528 4.205 4.268 75,199 -0.15(-3.34%)
Jun 25, 2010 4.416 4.732 4.387 4.416 415,651 -0.21(-4.56%)
Jun 24, 2010 4.711 4.739 4.626 4.626 37,712 -0.15(-3.24%)
Jun 23, 2010 4.690 4.837 4.641 4.781 31,609 +0.07(+1.49%)
Jun 22, 2010 4.711 4.837 4.690 4.711 247 -0.12(-2.47%)
Jun 21, 2010 4.753 4.837 4.753 4.830 44,546 +0.13(+2.84%)
Jun 18, 2010 4.697 4.746 4.479 4.697 36,693 -0.01(-0.30%)
Jun 17, 2010 4.690 4.725 4.641 4.711 15,846 +0.03(+0.60%)
Jun 16, 2010 4.725 4.788 4.648 4.683 45,994 -0.03(-0.60%)
Jun 15, 2010 4.711 4.746 4.605 4.711 430 +0.04(+0.75%)
Jun 14, 2010 4.894 4.971 4.655 4.676 73,696 -0.10(-2.06%)
Jun 11, 2010 4.690 4.781 4.577 4.774 29,018 +0.04(+0.89%)
Jun 10, 2010 4.732 4.732 4.570 4.732 401 +0.15(+3.22%)
Jun 09, 2010 4.725 4.830 4.563 4.584 69,146 -0.07(-1.51%)
Jun 08, 2010 4.837 4.866 4.591 4.655 43,798 -0.13(-2.72%)
Jun 07, 2010 5.040 5.040 4.785 4.785 69,196 -0.21(-4.28%)
Jun 04, 2010 4.999 5.220 4.992 4.999 61,567 -0.31(-5.85%)
Jun 03, 2010 5.309 5.378 5.206 5.309 56,784 -0.01(-0.26%)
Jun 02, 2010 5.323 5.447 5.185 5.323 71,136 -0.09(-1.66%)
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.