Skip to main content

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

Historical Prices

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.