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

NL Industries (NY: NL )

6.730 -0.160 (-2.32%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 11, 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 28, 2010 4.784 5.150 4.784 4.784 92,847 -0.33(-6.48%)
May 27, 2010 4.791 5.122 4.715 5.116 52,123 +0.44(+9.45%)
May 26, 2010 4.674 4.819 4.550 4.674 357 +0.10(+2.27%)
May 25, 2010 4.591 4.639 4.487 4.570 90,049 -0.13(-2.79%)
May 24, 2010 4.874 4.984 4.694 4.701 66,739 -0.17(-3.54%)
May 21, 2010 4.612 4.998 4.605 4.874 82,234 +0.24(+5.22%)
May 20, 2010 4.832 4.832 4.618 4.632 106,300 -0.30(-6.02%)
May 19, 2010 5.081 5.143 4.860 4.929 36,439 -0.18(-3.51%)
May 18, 2010 5.295 5.426 5.060 5.109 31,402 -0.10(-1.99%)
May 17, 2010 5.405 5.454 5.143 5.212 47,613 -0.10(-1.95%)
May 14, 2010 5.316 5.571 5.264 5.316 42,869 -0.26(-4.58%)
May 13, 2010 5.620 5.723 5.502 5.571 55,199 -0.08(-1.47%)
May 12, 2010 5.323 5.675 5.226 5.654 100,698 +0.37(+7.06%)
May 11, 2010 5.309 5.461 5.254 5.281 56,388 +0.00(+0.00%)
May 10, 2010 5.371 5.392 5.205 5.281 64,345 +0.46(+9.44%)
May 07, 2010 4.874 4.984 4.826 4.826 84,773 -0.08(-1.55%)
May 06, 2010 5.516 5.578 4.902 4.902 88,642 -0.64(-11.47%)
May 05, 2010 5.875 5.909 5.523 5.537 80,339 -0.37(-6.20%)
May 04, 2010 6.110 6.110 5.868 5.903 85,211 -0.26(-4.15%)
May 03, 2010 5.903 6.179 5.903 6.158 103,313 +0.30(+5.06%)
Apr 30, 2010 5.903 5.951 5.834 5.861 53,560 -0.06(-0.93%)
Apr 29, 2010 5.937 5.965 5.875 5.916 44,734 +0.03(+0.47%)
Apr 28, 2010 5.903 5.951 5.875 5.889 19,388 +0.02(+0.35%)
Apr 27, 2010 5.868 6.034 5.840 5.868 104,366 +0.01(+0.12%)
Apr 26, 2010 5.840 5.951 5.820 5.861 51,976 +0.00(+0.00%)
Apr 23, 2010 5.847 5.868 5.744 5.861 18,587 -0.01(-0.24%)
Apr 22, 2010 5.799 5.903 5.737 5.875 24,464 +0.04(+0.71%)
Apr 21, 2010 5.840 5.868 5.778 5.834 16,656 -0.01(-0.12%)
Apr 20, 2010 5.792 5.840 5.766 5.840 7,210 +0.09(+1.56%)
Apr 19, 2010 5.827 5.930 5.654 5.751 25,074 -0.15(-2.57%)
Apr 16, 2010 5.992 6.048 5.730 5.903 23,150 -0.09(-1.50%)
Apr 15, 2010 5.958 6.082 5.930 5.992 41,249 +0.08(+1.28%)
Apr 14, 2010 5.806 5.937 5.709 5.916 59,688 +0.12(+2.15%)
Apr 13, 2010 5.778 5.861 5.771 5.792 37,360 -0.01(-0.24%)
Apr 12, 2010 5.737 5.847 5.689 5.806 26,957 +0.05(+0.84%)
Apr 09, 2010 5.806 5.854 5.744 5.758 24,784 -0.05(-0.83%)
Apr 08, 2010 5.744 5.813 5.640 5.806 22,272 +0.03(+0.60%)
Apr 07, 2010 5.820 5.916 5.702 5.771 33,418 -0.08(-1.42%)
Apr 06, 2010 5.764 5.972 5.606 5.854 112,253 +0.09(+1.56%)
Apr 05, 2010 5.661 5.978 5.585 5.764 104,502 +0.14(+2.45%)
Apr 01, 2010 5.937 5.626 5.626 5.626 65,038 -0.30(-5.01%)
Mar 31, 2010 5.916 5.972 5.882 5.923 44,523 -0.03(-0.58%)
Mar 30, 2010 5.916 5.965 5.840 5.958 32,391 +0.01(+0.23%)
Mar 29, 2010 5.909 5.992 5.840 5.944 61,556 +0.10(+1.77%)
Mar 26, 2010 5.764 5.909 5.764 5.840 37,469 +0.18(+3.17%)
Mar 25, 2010 5.778 5.834 5.661 5.661 27,094 -0.16(-2.73%)
Mar 24, 2010 5.958 6.020 5.806 5.820 25,326 -0.08(-1.40%)
Mar 23, 2010 5.827 5.930 5.695 5.903 94,483 +0.12(+2.15%)
Mar 22, 2010 5.771 5.806 5.592 5.778 51,296 +0.19(+3.33%)
Mar 19, 2010 5.592 5.654 5.461 5.592 67,098 +0.03(+0.62%)
Mar 18, 2010 5.281 5.585 5.267 5.557 46,974 +0.22(+4.14%)
Mar 17, 2010 5.399 5.412 5.281 5.336 39,282 -0.07(-1.28%)
Mar 16, 2010 5.557 5.626 5.336 5.405 72,213 -0.25(-4.40%)
Mar 15, 2010 5.620 5.682 5.550 5.654 80,278 -0.03(-0.61%)
Mar 12, 2010 5.640 5.709 5.495 5.689 60,365 +0.06(+0.98%)
Mar 11, 2010 5.537 5.633 5.323 5.633 73,042 +0.04(+0.74%)
Mar 10, 2010 5.799 5.799 5.557 5.592 94,110 -0.22(-3.80%)
Mar 09, 2010 5.992 5.992 5.640 5.813 59,160 -0.18(-3.00%)
Mar 08, 2010 6.075 6.179 5.909 5.992 53,711 -0.03(-0.52%)
Mar 05, 2010 5.983 6.125 5.840 6.023 74,038 +0.09(+1.49%)
Mar 04, 2010 5.669 5.942 5.669 5.935 43,834 +0.26(+4.56%)
Mar 03, 2010 5.561 5.744 5.527 5.676 90,944 +0.13(+2.33%)
Mar 02, 2010 5.098 5.554 5.098 5.547 130,486 +0.44(+8.67%)
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.