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

NL Industries (NY: NL )

8.820 +0.580 (+7.04%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2014 6.075 6.083 5.960 5.993 14,977 +0.05(+0.83%)
Oct 30, 2014 5.771 5.977 5.771 5.944 20,109 +0.13(+2.26%)
Oct 29, 2014 5.845 5.755 5.730 5.812 10,692 +0.06(+1.00%)
Oct 28, 2014 5.549 5.755 5.533 5.755 22,075 +0.24(+4.32%)
Oct 27, 2014 5.656 5.639 5.500 5.516 14,819 -0.12(-2.19%)
Oct 24, 2014 5.598 5.705 5.582 5.639 11,689 +0.02(+0.29%)
Oct 23, 2014 5.582 5.672 5.557 5.623 11,565 +0.02(+0.44%)
Oct 22, 2014 5.755 5.755 5.582 5.598 10,961 -0.13(-2.30%)
Oct 21, 2014 5.672 5.755 5.656 5.730 9,608 +0.08(+1.46%)
Oct 20, 2014 5.516 5.681 5.516 5.648 21,052 +0.05(+0.88%)
Oct 17, 2014 5.845 5.845 5.582 5.598 24,521 -0.15(-2.58%)
Oct 16, 2014 5.763 5.894 5.738 5.746 18,863 -0.08(-1.41%)
Oct 15, 2014 5.787 5.845 5.648 5.829 21,641 +0.12(+2.01%)
Oct 14, 2014 5.763 5.763 5.630 5.713 13,376 +0.02(+0.43%)
Oct 13, 2014 5.508 5.771 5.508 5.689 14,684 +0.15(+2.67%)
Oct 10, 2014 5.549 5.672 5.541 5.541 10,891 -0.06(-1.03%)
Oct 09, 2014 5.697 5.697 5.516 5.598 14,438 -0.12(-2.01%)
Oct 08, 2014 5.434 5.738 5.426 5.713 24,111 +0.16(+2.96%)
Oct 07, 2014 5.549 5.615 5.500 5.549 13,008 -0.04(-0.74%)
Oct 06, 2014 5.664 5.697 5.574 5.590 15,127 -0.03(-0.58%)
Oct 03, 2014 5.738 5.738 5.607 5.623 22,787 -0.06(-1.01%)
Oct 02, 2014 5.705 5.705 5.681 5.681 8,355 +0.02(+0.44%)
Oct 01, 2014 6.018 6.068 5.566 5.656 31,165 -0.39(-6.52%)
Sep 30, 2014 6.092 6.239 6.034 6.051 21,013 -0.13(-2.13%)
Sep 29, 2014 6.157 6.281 6.079 6.182 32,593 +0.04(+0.67%)
Sep 26, 2014 5.968 6.199 5.968 6.141 19,359 +0.22(+3.75%)
Sep 25, 2014 6.272 6.272 5.878 5.919 26,545 -0.40(-6.37%)
Sep 24, 2014 6.412 6.486 6.264 6.322 24,332 -0.04(-0.65%)
Sep 23, 2014 6.404 6.429 6.240 6.363 19,344 -0.05(-0.77%)
Sep 22, 2014 6.634 6.667 6.412 6.412 17,115 -0.24(-3.58%)
Sep 19, 2014 6.864 6.873 6.642 6.651 37,294 -0.22(-3.23%)
Sep 18, 2014 6.786 6.922 6.786 6.873 14,590 +0.02(+0.36%)
Sep 17, 2014 6.889 6.971 6.848 6.848 12,237 -0.03(-0.48%)
Sep 16, 2014 7.045 7.045 6.848 6.881 18,410 -0.12(-1.76%)
Sep 15, 2014 7.070 7.103 6.988 7.004 14,317 -0.10(-1.39%)
Sep 12, 2014 7.169 7.234 7.095 7.103 11,356 -0.12(-1.59%)
Sep 11, 2014 7.144 7.267 7.144 7.218 10,125 +0.02(+0.34%)
Sep 10, 2014 7.226 7.243 7.144 7.193 13,576 -0.05(-0.68%)
Sep 09, 2014 7.177 7.358 7.144 7.243 20,938 +0.06(+0.80%)
Sep 08, 2014 7.095 7.251 7.095 7.185 12,366 +0.06(+0.81%)
Sep 05, 2014 7.070 7.169 7.055 7.127 7,116 +0.03(+0.46%)
Sep 04, 2014 7.086 7.217 7.086 7.095 16,795 +0.02(+0.23%)
Sep 03, 2014 7.341 7.341 7.037 7.078 12,406 -0.22(-3.04%)
Sep 02, 2014 7.275 7.333 7.275 7.300 5,409 +0.07(+1.02%)
Aug 29, 2014 7.251 7.226 7.226 7.226 7,541 +0.02(+0.23%)
Aug 28, 2014 7.160 7.267 7.144 7.210 25,589 -0.01(-0.11%)
Aug 27, 2014 7.440 7.440 7.127 7.218 34,461 -0.22(-2.98%)
Aug 26, 2014 7.333 7.440 7.317 7.440 16,915 +0.07(+1.00%)
Aug 25, 2014 7.317 7.547 7.317 7.366 20,697 +0.05(+0.67%)
Aug 22, 2014 7.160 7.358 7.095 7.317 26,232 +0.12(+1.60%)
Aug 21, 2014 7.201 7.234 7.111 7.201 17,190 +0.02(+0.23%)
Aug 20, 2014 7.234 7.259 7.152 7.185 10,479 -0.05(-0.68%)
Aug 19, 2014 7.317 7.341 7.193 7.234 15,854 -0.07(-1.01%)
Aug 18, 2014 7.358 7.358 7.292 7.308 8,014 +0.02(+0.34%)
Aug 15, 2014 7.349 7.349 7.078 7.284 34,130 -0.02(-0.23%)
Aug 14, 2014 7.226 7.308 7.210 7.300 6,825 +0.07(+1.02%)
Aug 13, 2014 7.292 7.292 7.169 7.226 15,073 -0.07(-0.90%)
Aug 12, 2014 7.267 7.331 7.267 7.292 22,468 -0.04(-0.56%)
Aug 11, 2014 7.325 7.399 7.275 7.333 23,396 +0.02(+0.34%)
Aug 08, 2014 7.341 7.374 7.210 7.308 13,234 -0.03(-0.45%)
Aug 07, 2014 7.399 7.399 7.292 7.341 9,647 +0.02(+0.34%)
Aug 06, 2014 7.160 7.333 7.136 7.317 16,222 +0.16(+2.18%)
Aug 05, 2014 7.284 7.308 7.136 7.160 18,403 -0.11(-1.47%)
Aug 04, 2014 7.267 7.325 7.243 7.267 15,970 +0.05(+0.68%)
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.