Historical Prices for Nl Industries, Inc. (NL)

Symbol:

Historical Data for NL Industries Inc. (NL)

After Hours: $ 10.85

0.00 (0.00%)

Volume: 652

4:31 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	10.13	10.88	9.80	10.85	75,945	0.47	4.53%
10/3/08	11.12	11.25	10.36	10.38	58,500	-0.62	-5.64%
10/2/08	10.40	11.04	10.21	11.00	51,720	0.52	4.96%
10/1/08	10.16	10.70	10.16	10.48	41,347	0.21	2.04%
9/30/08	10.02	10.41	10.02	10.27	78,027	0.28	2.80%
9/29/08	10.40	10.68	9.74	9.99	60,866	-0.63	-5.93%
9/26/08	10.71	10.71	10.49	10.62	26,567	-0.04	-0.38%
9/25/08	10.51	10.70	10.51	10.66	51,561	0.18	1.72%
9/24/08	10.65	10.65	10.24	10.48	77,672	-0.15	-1.41%
9/23/08	10.54	10.63	10.26	10.63	59,196	0.19	1.82%
9/22/08	10.50	10.54	10.27	10.44	68,688	-0.07	-0.67%
9/19/08	9.99	10.80	9.99	10.51	164,882	0.51	5.10%
9/18/08	9.60	10.00	9.37	10.00	128,497	0.38	3.95%
9/17/08	9.71	9.75	9.50	9.62	60,060	-0.28	-2.83%
9/16/08	9.50	9.95	9.41	9.90	92,092	0.31	3.23%
9/15/08	9.10	9.99	9.10	9.59	33,274	-0.30	-3.03%
9/12/08	9.89	9.92	9.78	9.89	21,855	0.03	0.30%
9/11/08	9.74	9.89	9.63	9.86	20,627	0.12	1.23%
9/10/08	9.80	9.83	9.60	9.74	216,570	0.07	0.72%
9/9/08	9.68	9.78	9.56	9.67	38,554	0.09	0.94%
9/8/08	9.82	9.84	9.46	9.58	31,741	0.13	1.38%
9/5/08	9.63	9.63	9.32	9.45	29,800	-0.21	-2.17%
9/4/08	9.94	9.95	9.53	9.66	33,050	-0.24	-2.42%
9/3/08	10.40	10.40	9.90	9.90	95,496	-0.44	-4.26%
9/2/08	10.75	10.75	10.03	10.34	43,932	-0.18	-1.71%
8/29/08	10.55	10.60	10.48	10.52	15,357	-0.03	-0.28%
8/28/08	10.18	10.60	10.18	10.55	17,300	0.33	3.23%
8/27/08	10.00	10.35	10.00	10.22	29,106	0.10	0.99%
8/26/08	10.38	10.49	10.04	10.12	29,002	-0.17	-1.65%
8/25/08	10.62	10.78	10.26	10.29	14,900	-0.49	-4.55%
8/22/08	10.48	10.83	10.45	10.78	22,421	0.49	4.76%
8/21/08	10.06	10.63	10.06	10.29	35,838	0.18	1.78%
8/20/08	10.46	10.46	10.06	10.11	19,003	-0.18	-1.75%
8/19/08	10.45	10.46	10.20	10.29	19,109	-0.31	-2.92%
8/18/08	10.56	10.60	10.36	10.60	29,902	0.04	0.38%
8/15/08	11.10	11.10	10.47	10.56	39,757	-0.37	-3.39%
8/14/08	10.65	11.00	10.62	10.93	31,878	0.07	0.64%
8/13/08	10.75	10.89	10.48	10.86	30,400	0.16	1.50%
8/12/08	10.68	10.75	10.5905	10.70	17,898	0.02	0.19%
8/11/08	10.33	10.74	10.07	10.68	34,381	0.27	2.59%
8/8/08	10.19	10.65	10.06	10.41	28,200	0.20	1.96%
8/7/08	10.28	10.37	10.09	10.21	19,900	-0.19	-1.83%
8/6/08	10.17	10.45	10.06	10.40	30,439	0.23	2.26%
8/5/08	9.97	10.27	9.89	10.17	41,063	0.33	3.35%
8/4/08	10.01	10.07	9.69	9.84	17,966	-0.19	-1.89%
8/1/08	10.09	10.10	9.78	10.03	25,560	0.06	0.60%
7/31/08	9.80	10.24	9.71	9.97	31,145	–	–
7/30/08	10.08	10.17	9.87	9.97	33,720	0.04	0.40%
7/29/08	9.49	9.99	9.37	9.93	35,100	0.56	5.98%
7/28/08	9.56	9.68	9.34	9.37	19,932	-0.32	-3.30%
7/25/08	9.97	9.97	9.58	9.69	45,925	-0.11	-1.12%
7/24/08	9.94	9.98	9.73	9.80	40,679	0.04	0.41%
7/23/08	9.82	9.85	9.61	9.76	25,365	-0.10	-1.01%
7/22/08	9.51	9.86	9.48	9.86	33,925	0.26	2.71%
7/21/08	9.66	9.77	9.41	9.60	58,071	-0.16	-1.64%
7/18/08	9.82	9.84	9.61	9.76	51,828	-0.06	-0.61%
7/17/08	9.81	9.91	9.68	9.82	62,402	0.01	0.10%
7/16/08	9.72	9.89	9.70	9.81	31,741	0.17	1.76%
7/15/08	9.50	9.80	9.30	9.64	40,431	–	–
7/14/08	9.59	9.87	9.52	9.64	38,659	-0.18	-1.83%
7/11/08	9.59	9.82	9.54	9.82	44,045	0.06	0.61%
7/10/08	9.56	9.88	9.51	9.76	42,973	0.20	2.09%
7/9/08	9.92	9.99	9.53	9.56	34,904	-0.43	-4.30%
7/8/08	9.70	9.99	9.60	9.99	40,560	0.34	3.52%