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

NL Industries (NY: NL )

6.750 -0.160 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2018 5.902 5.951 5.751 5.751 33,222 -0.19(-3.16%)
Apr 27, 2018 6.150 6.240 5.902 5.939 57,158 -0.15(-2.47%)
Apr 26, 2018 6.202 6.202 6.090 6.090 24,325 -0.11(-1.82%)
Apr 25, 2018 6.165 6.240 6.052 6.202 35,289 +0.08(+1.23%)
Apr 24, 2018 6.202 6.315 6.052 6.127 24,668 -0.08(-1.21%)
Apr 23, 2018 6.018 6.240 6.018 6.202 20,267 -0.08(-1.20%)
Apr 20, 2018 6.428 6.428 6.127 6.278 33,764 -0.19(-2.91%)
Apr 19, 2018 6.428 6.616 6.353 6.465 27,246 -0.08(-1.15%)
Apr 18, 2018 6.428 6.541 6.353 6.541 36,984 +0.19(+2.96%)
Apr 17, 2018 6.278 6.390 6.127 6.353 41,155 +0.15(+2.42%)
Apr 16, 2018 6.124 6.202 6.051 6.202 18,716 +0.19(+3.12%)
Apr 13, 2018 6.090 6.090 6.014 6.014 19,402 -0.08(-1.23%)
Apr 12, 2018 6.165 6.165 6.014 6.090 20,712 -0.04(-0.61%)
Apr 11, 2018 6.165 6.196 6.090 6.127 22,350 -0.08(-1.21%)
Apr 10, 2018 6.052 6.240 5.939 6.202 38,773 +0.23(+3.77%)
Apr 09, 2018 5.977 6.127 5.864 5.977 59,442 +0.15(+2.58%)
Apr 06, 2018 5.864 5.977 5.639 5.826 53,156 -0.08(-1.27%)
Apr 05, 2018 6.014 6.090 5.902 5.902 36,099 -0.08(-1.26%)
Apr 04, 2018 5.714 6.014 5.676 5.977 40,329 +0.15(+2.58%)
Apr 03, 2018 5.826 6.202 5.751 5.826 84,304 +0.04(+0.65%)
Apr 02, 2018 5.902 5.977 5.563 5.789 85,980 -0.11(-1.91%)
Mar 29, 2018 5.902 5.902 5.902 0 +0.11(+1.95%)
Mar 28, 2018 5.826 6.202 5.676 5.789 87,777 +0.00(+0.00%)
Mar 27, 2018 6.014 6.052 5.751 5.789 69,556 -0.23(-3.75%)
Mar 26, 2018 6.315 6.315 5.864 6.014 54,107 -0.11(-1.84%)
Mar 23, 2018 6.127 6.503 6.090 6.127 91,328 -0.04(-0.61%)
Mar 22, 2018 6.278 6.315 6.014 6.165 83,746 -0.19(-2.96%)
Mar 21, 2018 6.090 6.465 6.090 6.353 42,164 +0.19(+3.05%)
Mar 20, 2018 6.278 6.311 6.127 6.165 27,117 -0.15(-2.38%)
Mar 19, 2018 6.202 6.353 5.981 6.315 63,061 +0.04(+0.60%)
Mar 16, 2018 6.014 6.278 5.864 6.278 107,520 +0.30(+5.03%)
Mar 15, 2018 6.127 6.578 5.902 5.977 95,203 -0.08(-1.24%)
Mar 14, 2018 6.315 6.315 5.902 6.052 113,919 -0.19(-3.01%)
Mar 13, 2018 6.353 6.390 6.052 6.240 57,516 -0.08(-1.19%)
Mar 12, 2018 6.653 6.766 6.315 6.315 146,045 -0.34(-5.08%)
Mar 09, 2018 6.465 6.691 6.390 6.653 51,915 +0.23(+3.51%)
Mar 08, 2018 6.127 6.559 6.014 6.428 99,361 +0.30(+4.91%)
Mar 07, 2018 6.240 5.977 6.127 85,349 -0.04(-0.61%)
Mar 06, 2018 5.902 6.184 5.864 6.165 35,476 +0.30(+5.13%)
Mar 05, 2018 6.014 6.052 5.789 5.864 65,015 -0.15(-2.50%)
Mar 02, 2018 5.977 6.127 5.902 6.014 59,999 -0.04(-0.62%)
Mar 01, 2018 6.052 6.278 5.842 6.052 101,643 +0.00(+0.00%)
Feb 28, 2018 6.428 6.430 6.014 6.052 111,610 -0.23(-3.59%)
Feb 27, 2018 6.616 6.691 6.278 6.278 74,358 -0.30(-4.57%)
Feb 26, 2018 6.240 6.841 6.236 6.578 149,288 +0.38(+6.06%)
Feb 23, 2018 6.278 6.578 6.090 6.202 169,108 -0.04(-0.60%)
Feb 22, 2018 6.278 6.315 6.165 6.240 127,136 +0.00(+0.00%)
Feb 21, 2018 6.014 6.390 5.955 6.240 158,992 +0.23(+3.75%)
Feb 20, 2018 6.315 6.447 5.939 6.014 139,010 -0.30(-4.76%)
Feb 16, 2018 6.315 6.315 6.315 0 +0.23(+3.70%)
Feb 15, 2018 6.766 6.766 6.014 6.090 188,110 -0.64(-9.50%)
Feb 14, 2018 6.202 6.841 6.093 6.729 165,307 +0.56(+9.15%)
Feb 13, 2018 6.653 6.766 6.090 6.165 378,438 -0.60(-8.89%)
Feb 12, 2018 7.443 7.590 6.691 6.766 219,373 -0.68(-9.09%)
Feb 09, 2018 7.405 7.556 6.992 7.443 163,089 +0.15(+2.06%)
Feb 08, 2018 7.781 7.856 7.217 7.292 106,139 -0.49(-6.28%)
Feb 07, 2018 7.931 7.969 7.744 7.781 105,658 -0.15(-1.90%)
Feb 06, 2018 7.706 8.232 7.631 7.931 165,424 -0.53(-6.22%)
Feb 05, 2018 9.247 9.285 8.420 8.458 98,266 -0.94(-10.00%)
Feb 02, 2018 9.811 9.826 9.322 9.398 128,514 -0.53(-5.30%)
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.