| NL INDUSTRIES, Inc. Add to My Watchlist | (NYSE: NL) |
| NL INDUSTRIES | 6.81 | +0.14 (+2.10%) | 14,325 |
| Historical Data for NL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.78 | 6.82 | 6.67 | 14,325 | 6.81 | +0.14 +2.10% |
| 02/08/10 | 6.71 | 6.77 | 6.66 | 13,024 | 6.67 | -0.03 -0.45% |
| 02/05/10 | 6.73 | 6.73 | 6.56 | 19,192 | 6.70 | -0.01 -0.15% |
| 02/04/10 | 6.55 | 6.95 | 6.50 | 79,717 | 6.71 | +0.12 +1.82% |
| 02/03/10 | 6.70 | 6.70 | 6.51 | 26,061 | 6.59 | -0.16 -2.37% |
| 02/02/10 | 6.70 | 6.89 | 6.58 | 50,100 | 6.75 | +0.05 +0.75% |
| 02/01/10 | 6.82 | 6.88 | 6.70 | 29,644 | 6.70 | -0.08 -1.18% |
| 01/29/10 | 6.82 | 6.82 | 6.75 | 19,536 | 6.78 | +0.01 +0.15% |
| 01/28/10 | 7.01 | 7.01 | 6.77 | 17,443 | 6.77 | -0.25 -3.56% |
| 01/27/10 | 7.00 | 7.08 | 6.85 | 29,845 | 7.02 | 0.00 0.00% |
| 01/26/10 | 7.14 | 7.20 | 7.00 | 14,972 | 7.02 | -0.13 -1.82% |
| 01/25/10 | 7.08 | 7.21 | 7.08 | 29,877 | 7.15 | +0.13 +1.85% |
| 01/22/10 | 7.13 | 7.22 | 7.02 | 31,141 | 7.02 | -0.10 -1.40% |
| 01/21/10 | 7.32 | 7.41 | 7.12 | 53,459 | 7.12 | -0.20 -2.73% |
| 01/20/10 | 7.40 | 7.50 | 7.20 | 30,440 | 7.32 | -0.11 -1.48% |
| 01/19/10 | 7.31 | 7.44 | 7.22 | 17,116 | 7.43 | +0.15 +2.06% |
| 01/18/10 | 7.28 | 7.28 | 7.28 | 0 | 7.28 | 0.00 0.00% |
| 01/15/10 | 7.42 | 7.48 | 7.20 | 46,766 | 7.28 | -0.08 -1.09% |
| 01/14/10 | 7.32 | 7.44 | 7.17 | 19,485 | 7.36 | +0.03 +0.41% |
| 01/13/10 | 7.35 | 7.45 | 7.31 | 29,029 | 7.33 | -0.01 -0.14% |
| 01/12/10 | 7.16 | 7.54 | 7.16 | 39,415 | 7.34 | +0.14 +1.94% |
| 01/11/10 | 7.32 | 7.45 | 7.19 | 25,301 | 7.20 | -0.10 -1.37% |
| 01/08/10 | 7.34 | 7.45 | 7.18 | 34,406 | 7.30 | -0.05 -0.68% |
| 01/07/10 | 7.08 | 7.38 | 7.08 | 72,203 | 7.35 | +0.23 +3.23% |
| 01/06/10 | 7.19 | 7.42 | 7.11 | 33,963 | 7.12 | -0.10 -1.39% |
| 01/05/10 | 7.32 | 7.32 | 7.20 | 16,960 | 7.22 | -0.12 -1.63% |
| 01/04/10 | 7.03 | 7.39 | 7.03 | 37,347 | 7.34 | +0.40 +5.76% |
| 01/01/10 | 6.94 | 6.94 | 6.94 | 0 | 6.94 | 0.00 0.00% |
| 12/31/09 | 7.06 | 7.10 | 6.94 | 18,066 | 6.94 | -0.12 -1.70% |
| 12/30/09 | 7.05 | 7.08 | 7.00 | 22,095 | 7.06 | 0.00 0.00% |
| 12/29/09 | 7.09 | 7.09 | 7.03 | 14,805 | 7.06 | 0.00 0.00% |
| 12/28/09 | 7.05 | 7.09 | 7.05 | 20,622 | 7.06 | -0.03 -0.42% |
| 12/25/09 | 7.08 | 7.10 | 7.05 | 8,784 | 7.09 | 0.00 0.00% |
| 12/24/09 | 7.08 | 7.10 | 7.05 | 8,784 | 7.09 | +0.02 +0.28% |
| 12/23/09 | 7.03 | 7.10 | 6.95 | 13,386 | 7.07 | +0.05 +0.71% |
| 12/22/09 | 7.00 | 7.07 | 6.94 | 12,413 | 7.02 | +0.01 +0.14% |
| 12/21/09 | 7.04 | 7.10 | 6.84 | 28,447 | 7.01 | -0.01 -0.14% |
| 12/18/09 | 6.78 | 7.09 | 6.78 | 102,057 | 7.02 | +0.32 +4.78% |
| 12/17/09 | 6.77 | 6.84 | 6.69 | 19,580 | 6.70 | -0.10 -1.47% |
| 12/16/09 | 6.92 | 6.92 | 6.71 | 16,105 | 6.80 | -0.04 -0.58% |
| 12/15/09 | 6.90 | 7.00 | 6.82 | 56,109 | 6.84 | -0.06 -0.87% |
| 12/14/09 | 6.83 | 6.90 | 6.70 | 47,441 | 6.90 | +0.06 +0.88% |
| 12/11/09 | 6.86 | 6.86 | 6.70 | 28,218 | 6.84 | +0.02 +0.29% |
| 12/10/09 | 6.96 | 7.05 | 6.78 | 20,554 | 6.82 | -0.16 -2.29% |
| 12/09/09 | 6.92 | 7.08 | 6.65 | 26,720 | 6.98 | +0.03 +0.43% |
| 12/08/09 | 7.07 | 7.08 | 6.95 | 17,615 | 6.95 | -0.20 -2.80% |
| 12/07/09 | 7.04 | 7.29 | 6.98 | 47,839 | 7.15 | +0.17 +2.44% |
| 12/04/09 | 7.00 | 7.00 | 6.80 | 36,698 | 6.98 | +0.26 +3.87% |
| 12/03/09 | 6.87 | 6.97 | 6.70 | 35,575 | 6.72 | -0.14 -2.04% |
| 12/02/09 | 6.89 | 6.98 | 6.69 | 45,026 | 6.86 | -0.01 -0.15% |
| \/ Download Data To Spreadsheet | ||||||
