Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NL Industries
(NY:
NL
)
7.690
+0.220 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.852
5.921
4.785
5.239
530,682
-0.50(-8.64%)
May 28, 2009
5.756
6.018
5.639
5.735
47,089
+0.08(+1.34%)
May 27, 2009
5.770
5.873
5.625
5.659
67,856
-0.10(-1.79%)
May 26, 2009
5.680
6.134
5.680
5.763
92,592
+0.09(+1.58%)
May 22, 2009
6.073
6.073
5.646
5.673
95,858
-0.35(-5.83%)
May 21, 2009
6.341
6.555
5.942
6.024
98,983
-0.34(-5.30%)
May 20, 2009
6.954
7.016
6.341
6.362
106,040
-0.53(-7.69%)
May 19, 2009
7.119
7.277
6.851
6.892
35,183
-0.16(-2.25%)
May 18, 2009
6.782
7.057
6.747
7.050
33,402
+0.36(+5.35%)
May 15, 2009
6.720
6.933
6.678
6.692
41,799
-0.03(-0.41%)
May 14, 2009
6.589
6.919
6.582
6.720
43,498
+0.14(+2.20%)
May 13, 2009
6.823
6.878
6.520
6.575
51,221
-0.34(-4.88%)
May 12, 2009
6.947
7.140
6.830
6.913
43,915
+0.01(+0.20%)
May 11, 2009
6.775
7.050
6.658
6.899
29,639
+0.01(+0.20%)
May 08, 2009
6.913
7.140
6.885
6.885
46,792
+0.12(+1.73%)
May 07, 2009
6.658
6.995
6.637
6.768
72,868
-0.17(-2.38%)
May 06, 2009
7.408
7.408
6.920
6.933
61,996
-0.45(-6.06%)
May 05, 2009
8.221
8.221
7.188
7.381
55,675
-0.94(-11.26%)
May 04, 2009
8.255
8.551
7.932
8.317
50,163
+0.13(+1.60%)
May 01, 2009
8.310
8.565
8.021
8.186
52,442
-0.15(-1.82%)
Apr 30, 2009
8.882
9.191
8.338
8.338
64,874
-0.51(-5.76%)
Apr 29, 2009
8.427
8.992
8.427
8.847
29,371
+0.38(+4.47%)
Apr 28, 2009
8.138
8.668
8.000
8.469
42,358
+0.23(+2.76%)
Apr 27, 2009
8.393
8.434
8.062
8.241
69,508
-0.35(-4.09%)
Apr 24, 2009
8.152
8.827
8.138
8.592
82,904
+0.54(+6.76%)
Apr 23, 2009
8.207
8.262
7.980
8.049
25,562
-0.17(-2.09%)
Apr 22, 2009
8.186
8.599
8.083
8.221
69,716
-0.12(-1.49%)
Apr 21, 2009
7.780
8.606
7.780
8.345
28,868
+0.53(+6.78%)
Apr 20, 2009
7.980
7.980
7.574
7.814
30,455
-0.40(-4.86%)
Apr 17, 2009
8.138
8.241
7.574
8.214
33,183
+0.10(+1.27%)
Apr 16, 2009
7.828
8.152
7.622
8.111
42,410
+0.33(+4.25%)
Apr 15, 2009
7.883
7.897
7.574
7.780
33,556
-0.19(-2.42%)
Apr 14, 2009
7.959
8.152
7.870
7.973
16,207
-0.14(-1.70%)
Apr 13, 2009
8.097
8.111
7.642
8.111
26,869
+0.02(+0.26%)
Apr 09, 2009
8.117
8.221
7.773
8.090
38,052
+0.41(+5.38%)
Apr 08, 2009
7.319
8.007
7.264
7.677
61,950
+0.41(+5.59%)
Apr 07, 2009
7.780
7.780
7.119
7.271
53,641
-0.61(-7.69%)
Apr 06, 2009
7.959
8.083
7.589
7.876
23,153
-0.12(-1.55%)
Apr 03, 2009
7.594
8.097
7.594
8.000
39,568
+0.36(+4.78%)
Apr 02, 2009
7.401
7.835
6.823
7.635
53,610
+0.34(+4.62%)
Apr 01, 2009
6.816
7.298
6.541
7.298
39,410
+0.41(+6.00%)
Mar 31, 2009
6.899
7.401
6.885
6.885
28,403
+0.10(+1.42%)
Mar 30, 2009
6.678
6.954
6.561
6.789
20,604
-0.78(-10.36%)
Mar 26, 2009
7.057
7.574
7.030
7.574
39,382
+0.58(+8.27%)
Mar 25, 2009
6.747
7.036
6.687
6.995
19,898
+0.33(+4.96%)
Mar 24, 2009
6.933
7.112
6.665
6.665
36,503
-0.41(-5.84%)
Mar 23, 2009
6.844
7.078
6.844
7.078
60,868
+0.50(+7.53%)
Mar 20, 2009
6.699
6.878
6.369
6.582
75,421
-0.05(-0.73%)
Mar 19, 2009
6.672
7.181
6.527
6.630
23,959
+0.03(+0.52%)
Mar 18, 2009
5.990
6.651
5.990
6.596
20,044
+0.56(+9.36%)
Mar 17, 2009
5.880
6.128
5.577
6.031
19,478
+0.17(+2.82%)
Mar 16, 2009
6.141
6.520
5.866
5.866
25,036
-0.23(-3.84%)
Mar 13, 2009
5.825
6.155
5.804
6.100
0
+0.32(+5.60%)
Mar 12, 2009
5.136
5.777
5.088
5.777
30,989
+0.60(+11.57%)
Mar 11, 2009
5.419
5.756
5.157
5.178
22,665
-0.28(-5.05%)
Mar 10, 2009
5.136
5.508
5.136
5.453
25,096
+0.54(+10.92%)
Mar 09, 2009
5.233
5.343
4.916
4.916
26,466
-0.43(-8.11%)
Mar 06, 2009
5.370
5.370
5.054
5.350
0
-0.01(-0.26%)
Mar 05, 2009
5.412
5.536
5.329
5.363
7,751
-0.21(-3.83%)
Mar 04, 2009
5.363
5.653
5.363
5.577
27,680
-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
.