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

NL Industries (NY: NL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 6.453 6.507 6.288 6.288 30,385 -0.21(-3.16%)
Apr 27, 2018 6.724 6.823 6.453 6.494 52,277 -0.16(-2.47%)
Apr 26, 2018 6.781 6.781 6.658 6.658 22,248 -0.12(-1.82%)
Apr 25, 2018 6.740 6.823 6.617 6.781 32,276 +0.08(+1.23%)
Apr 24, 2018 6.781 6.905 6.617 6.699 22,562 -0.08(-1.21%)
Apr 23, 2018 6.580 6.823 6.580 6.781 18,536 -0.08(-1.20%)
Apr 20, 2018 7.028 7.028 6.699 6.864 30,880 -0.21(-2.91%)
Apr 19, 2018 7.028 7.234 6.946 7.069 24,919 -0.08(-1.15%)
Apr 18, 2018 7.028 7.151 6.946 7.151 33,826 +0.21(+2.96%)
Apr 17, 2018 6.864 6.987 6.699 6.946 37,641 +0.16(+2.42%)
Apr 16, 2018 6.696 6.781 6.616 6.781 17,118 +0.21(+3.13%)
Apr 13, 2018 6.658 6.658 6.576 6.576 17,745 -0.08(-1.23%)
Apr 12, 2018 6.740 6.740 6.576 6.658 18,944 -0.04(-0.61%)
Apr 11, 2018 6.740 6.774 6.658 6.699 20,441 -0.08(-1.21%)
Apr 10, 2018 6.617 6.823 6.494 6.781 35,462 +0.25(+3.77%)
Apr 09, 2018 6.535 6.699 6.412 6.535 54,366 +0.16(+2.58%)
Apr 06, 2018 6.412 6.535 6.165 6.370 48,617 -0.08(-1.27%)
Apr 05, 2018 6.576 6.658 6.453 6.453 33,017 -0.08(-1.26%)
Apr 04, 2018 6.247 6.576 6.206 6.535 36,885 +0.16(+2.58%)
Apr 03, 2018 6.370 6.781 6.288 6.370 77,105 +0.04(+0.65%)
Apr 02, 2018 6.453 6.535 6.083 6.329 78,637 -0.12(-1.91%)
Mar 29, 2018 6.453 6.453 6.453 0 +0.12(+1.95%)
Mar 28, 2018 6.370 6.781 6.206 6.329 80,281 +0.00(+0.00%)
Mar 27, 2018 6.576 6.617 6.288 6.329 63,617 -0.25(-3.75%)
Mar 26, 2018 6.905 6.905 6.412 6.576 49,486 -0.12(-1.84%)
Mar 23, 2018 6.699 7.110 6.658 6.699 83,529 -0.04(-0.61%)
Mar 22, 2018 6.864 6.905 6.576 6.740 76,595 -0.21(-2.96%)
Mar 21, 2018 6.658 7.069 6.658 6.946 38,563 +0.21(+3.05%)
Mar 20, 2018 6.864 6.901 6.699 6.740 24,801 -0.16(-2.38%)
Mar 19, 2018 6.781 6.946 6.539 6.905 57,676 +0.04(+0.60%)
Mar 16, 2018 6.576 6.864 6.412 6.864 98,338 +0.33(+5.03%)
Mar 15, 2018 6.699 7.192 6.453 6.535 87,073 -0.08(-1.24%)
Mar 14, 2018 6.905 6.905 6.453 6.617 104,191 -0.21(-3.01%)
Mar 13, 2018 6.946 6.987 6.617 6.823 52,604 -0.08(-1.19%)
Mar 12, 2018 7.275 7.398 6.905 6.905 133,573 -0.37(-5.08%)
Mar 09, 2018 7.069 7.316 6.987 7.275 47,481 +0.25(+3.51%)
Mar 08, 2018 6.699 7.172 6.576 7.028 90,876 +0.33(+4.91%)
Mar 07, 2018 6.823 6.535 6.699 78,061 -0.04(-0.61%)
Mar 06, 2018 6.453 6.761 6.412 6.740 32,446 +0.33(+5.13%)
Mar 05, 2018 6.576 6.617 6.329 6.412 59,463 -0.16(-2.50%)
Mar 02, 2018 6.535 6.699 6.453 6.576 54,876 -0.04(-0.62%)
Mar 01, 2018 6.617 6.864 6.387 6.617 92,963 +0.00(+0.00%)
Feb 28, 2018 7.028 7.030 6.576 6.617 102,079 -0.25(-3.59%)
Feb 27, 2018 7.234 7.316 6.864 6.864 68,008 -0.33(-4.57%)
Feb 26, 2018 6.823 7.480 6.818 7.192 136,539 +0.41(+6.06%)
Feb 23, 2018 6.864 7.192 6.658 6.781 154,667 -0.04(-0.60%)
Feb 22, 2018 6.864 6.905 6.740 6.823 116,279 +0.00(+0.00%)
Feb 21, 2018 6.576 6.987 6.511 6.823 145,415 +0.25(+3.75%)
Feb 20, 2018 6.905 7.049 6.494 6.576 127,139 -0.33(-4.76%)
Feb 16, 2018 6.905 6.905 6.905 0 +0.25(+3.70%)
Feb 15, 2018 7.398 7.398 6.576 6.658 172,047 -0.70(-9.50%)
Feb 14, 2018 6.781 7.480 6.662 7.357 151,190 +0.62(+9.15%)
Feb 13, 2018 7.275 7.398 6.658 6.740 346,120 -0.66(-8.89%)
Feb 12, 2018 8.138 8.298 7.316 7.398 200,639 -0.74(-9.09%)
Feb 09, 2018 8.097 8.261 7.645 8.138 149,162 +0.16(+2.06%)
Feb 08, 2018 8.508 8.590 7.891 7.973 97,075 -0.53(-6.28%)
Feb 07, 2018 8.672 8.713 8.467 8.508 96,635 -0.16(-1.90%)
Feb 06, 2018 8.425 9.001 8.343 8.672 151,297 -0.58(-6.22%)
Feb 05, 2018 10.11 10.15 9.206 9.247 89,875 -1.03(-10.00%)
Feb 02, 2018 10.73 10.74 10.19 10.27 117,539 -0.58(-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.