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

NL Industries (NY: NL )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 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, 2013 9.231 9.356 9.113 9.183 17,251 -0.14(-1.52%)
May 30, 2013 9.333 9.403 9.215 9.325 9,388 +0.00(+0.00%)
May 29, 2013 9.419 9.419 9.317 9.325 10,706 -0.09(-0.92%)
May 28, 2013 9.325 9.459 9.231 9.411 25,883 +0.20(+2.22%)
May 24, 2013 9.175 9.215 9.065 9.207 6,229 +0.05(+0.51%)
May 23, 2013 9.034 9.191 9.026 9.160 7,263 +0.03(+0.34%)
May 22, 2013 9.238 9.356 9.113 9.128 20,112 -0.13(-1.44%)
May 21, 2013 9.341 9.411 9.223 9.262 6,860 -0.04(-0.42%)
May 20, 2013 9.278 9.710 9.120 9.301 63,845 -0.02(-0.25%)
May 17, 2013 9.309 9.364 9.238 9.325 11,823 +0.05(+0.51%)
May 16, 2013 9.206 9.293 9.183 9.278 21,495 -0.06(-0.67%)
May 15, 2013 9.293 9.356 9.125 9.341 14,308 +0.13(+1.37%)
May 13, 2013 9.034 9.325 9.027 9.215 19,816 +0.14(+1.56%)
May 10, 2013 9.081 9.105 8.963 9.073 6,707 +0.02(+0.17%)
May 09, 2013 9.246 9.262 9.026 9.058 8,437 -0.23(-2.46%)
May 08, 2013 9.097 9.372 9.097 9.286 15,984 +0.19(+2.07%)
May 07, 2013 8.900 9.114 8.900 9.097 10,266 +0.17(+1.85%)
May 06, 2013 8.971 9.128 8.822 8.932 12,928 -0.04(-0.44%)
May 03, 2013 8.664 9.034 8.657 8.971 22,795 +0.46(+5.45%)
May 02, 2013 8.413 8.617 8.334 8.507 19,858 +0.14(+1.69%)
May 01, 2013 8.806 8.810 8.303 8.366 40,707 -0.50(-5.59%)
Apr 30, 2013 8.806 8.916 8.688 8.861 16,403 +0.00(+0.00%)
Apr 29, 2013 8.790 8.932 8.782 8.861 11,846 +0.06(+0.71%)
Apr 26, 2013 9.042 9.034 8.775 8.798 16,136 -0.24(-2.61%)
Apr 25, 2013 8.955 9.120 8.932 9.034 9,914 +0.06(+0.61%)
Apr 24, 2013 8.602 9.026 8.602 8.979 19,128 +0.35(+4.10%)
Apr 23, 2013 8.271 8.657 8.271 8.625 12,208 +0.45(+5.48%)
Apr 22, 2013 8.334 8.499 8.051 8.177 87,490 -0.06(-0.76%)
Apr 19, 2013 8.389 8.987 8.240 8.240 88,160 -0.14(-1.69%)
Apr 18, 2013 8.735 8.767 8.381 8.381 26,412 -0.28(-3.18%)
Apr 17, 2013 8.790 8.869 8.649 8.657 31,308 -0.19(-2.13%)
Apr 16, 2013 8.798 9.136 8.798 8.845 31,726 +0.07(+0.81%)
Apr 15, 2013 9.789 9.789 8.743 8.775 35,546 -1.06(-10.79%)
Apr 12, 2013 9.938 9.993 9.726 9.836 13,507 -0.10(-1.03%)
Apr 11, 2013 9.584 10.02 9.536 9.938 14,188 +0.46(+4.90%)
Apr 10, 2013 8.947 9.537 8.947 9.474 21,542 +0.57(+6.45%)
Apr 09, 2013 8.892 9.010 8.861 8.900 14,071 -0.01(-0.09%)
Apr 08, 2013 8.853 8.940 8.783 8.908 17,733 +0.06(+0.62%)
Apr 05, 2013 8.900 9.034 8.822 8.853 22,560 -0.20(-2.26%)
Apr 04, 2013 9.246 9.254 9.058 9.058 32,390 -0.16(-1.71%)
Apr 03, 2013 9.403 9.403 9.215 9.215 16,630 -0.14(-1.51%)
Apr 02, 2013 9.663 9.663 9.254 9.356 33,366 -0.20(-2.14%)
Apr 01, 2013 9.781 9.789 9.506 9.561 24,997 -0.21(-2.17%)
Mar 28, 2013 9.781 9.860 9.687 9.773 18,976 +0.02(+0.16%)
Mar 27, 2013 9.852 9.852 9.687 9.757 4,727 -0.14(-1.43%)
Mar 26, 2013 9.922 9.942 9.765 9.899 11,343 +0.00(+0.00%)
Mar 25, 2013 9.907 9.970 9.765 9.899 7,001 -0.01(-0.08%)
Mar 22, 2013 9.935 10.00 9.837 9.907 7,319 +0.02(+0.16%)
Mar 21, 2013 9.922 9.922 9.804 9.891 4,751 -0.15(-1.49%)
Mar 20, 2013 9.938 10.04 9.789 10.04 8,389 +0.20(+2.08%)
Mar 19, 2013 9.970 9.985 9.687 9.836 27,514 -0.16(-1.57%)
Mar 18, 2013 10.02 10.06 9.899 9.993 6,773 -0.09(-0.86%)
Mar 15, 2013 10.18 10.18 10.04 10.08 23,613 -0.06(-0.62%)
Mar 14, 2013 10.14 10.19 10.09 10.14 11,332 -0.01(-0.08%)
Mar 13, 2013 10.14 10.15 10.11 10.15 1,772 +0.01(+0.08%)
Mar 12, 2013 10.14 10.18 10.07 10.14 11,379 +0.01(+0.08%)
Mar 11, 2013 10.02 10.21 9.977 10.13 12,529 +0.05(+0.47%)
Mar 08, 2013 10.23 10.23 10.06 10.09 77,817 -0.05(-0.47%)
Mar 07, 2013 10.10 10.17 10.08 10.13 6,604 +0.06(+0.59%)
Mar 06, 2013 10.11 10.11 9.975 10.08 11,195 +0.05(+0.47%)
Mar 05, 2013 9.967 10.10 9.967 10.03 7,744 +0.09(+0.86%)
Mar 04, 2013 9.982 10.01 9.897 9.943 3,859 -0.03(-0.31%)
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.