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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2014 7.209 7.332 7.168 7.250 22,835 +0.06(+0.80%)
May 29, 2014 7.192 7.324 7.176 7.192 18,788 -0.04(-0.57%)
May 28, 2014 7.283 7.283 7.110 7.234 20,620 -0.03(-0.45%)
May 27, 2014 7.192 7.398 7.176 7.266 32,408 +0.13(+1.84%)
May 23, 2014 7.053 7.135 7.135 7.135 13,990 +0.13(+1.88%)
May 22, 2014 6.946 7.069 6.946 7.003 8,208 +0.08(+1.18%)
May 21, 2014 7.028 7.061 6.864 6.921 33,483 -0.05(-0.71%)
May 20, 2014 7.020 7.127 6.913 6.971 40,816 -0.11(-1.51%)
May 19, 2014 7.061 7.185 7.012 7.077 38,591 -0.07(-1.03%)
May 16, 2014 7.225 7.299 7.029 7.151 35,093 -0.10(-1.36%)
May 15, 2014 7.340 7.406 7.148 7.250 21,258 -0.13(-1.78%)
May 14, 2014 7.513 7.513 7.316 7.382 56,108 -0.13(-1.75%)
May 13, 2014 7.587 7.620 7.324 7.513 22,210 -0.09(-1.19%)
May 12, 2014 7.587 7.694 7.579 7.603 31,587 +0.02(+0.33%)
May 09, 2014 7.612 7.793 7.488 7.579 41,177 -0.27(-3.46%)
May 08, 2014 8.121 8.121 7.850 7.850 9,332 -0.29(-3.54%)
May 07, 2014 8.023 8.171 7.891 8.138 33,181 +0.12(+1.54%)
May 06, 2014 8.154 8.154 8.000 8.014 22,833 -0.15(-1.81%)
May 05, 2014 8.154 8.246 7.891 8.162 33,151 -0.09(-1.10%)
May 02, 2014 8.261 8.319 8.162 8.253 18,593 -0.01(-0.10%)
May 01, 2014 8.187 8.286 8.154 8.261 37,042 +0.02(+0.20%)
Apr 30, 2014 8.360 8.425 8.154 8.245 37,204 -0.12(-1.47%)
Apr 29, 2014 8.483 8.483 8.360 8.368 7,973 -0.09(-1.07%)
Apr 28, 2014 8.483 8.516 8.351 8.458 25,577 +0.06(+0.68%)
Apr 25, 2014 8.458 8.575 8.384 8.401 17,908 -0.12(-1.45%)
Apr 24, 2014 8.549 8.557 8.465 8.524 8,930 +0.00(+0.00%)
Apr 23, 2014 8.557 8.606 8.434 8.524 22,194 -0.05(-0.58%)
Apr 22, 2014 8.475 8.656 8.475 8.573 14,520 +0.12(+1.36%)
Apr 21, 2014 8.443 8.508 8.401 8.458 11,402 +0.02(+0.19%)
Apr 17, 2014 8.467 8.442 8.442 8.442 8,637 -0.06(-0.68%)
Apr 16, 2014 8.582 8.631 8.429 8.499 60,031 -0.07(-0.77%)
Apr 15, 2014 8.549 8.693 8.442 8.565 14,871 +0.02(+0.29%)
Apr 14, 2014 8.688 8.688 8.467 8.541 9,131 -0.02(-0.19%)
Apr 11, 2014 8.549 8.664 8.467 8.557 17,496 -0.03(-0.38%)
Apr 10, 2014 8.828 8.878 8.573 8.590 27,425 -0.28(-3.15%)
Apr 09, 2014 8.705 8.894 8.631 8.869 20,599 +0.16(+1.79%)
Apr 08, 2014 8.475 8.738 8.475 8.713 21,946 +0.21(+2.42%)
Apr 07, 2014 8.795 8.795 8.425 8.508 38,430 -0.31(-3.54%)
Apr 04, 2014 9.042 9.124 8.713 8.820 38,356 -0.12(-1.29%)
Apr 03, 2014 9.067 9.132 8.886 8.935 29,418 -0.05(-0.55%)
Apr 02, 2014 9.001 9.001 8.968 8.984 31,227 -0.04(-0.46%)
Apr 01, 2014 8.943 9.091 8.886 9.026 20,567 +0.12(+1.29%)
Mar 31, 2014 8.943 9.091 8.886 8.910 26,699 +0.02(+0.28%)
Mar 28, 2014 8.869 8.952 8.836 8.886 17,771 -0.01(-0.09%)
Mar 27, 2014 9.001 9.042 8.804 8.894 30,196 -0.07(-0.73%)
Mar 26, 2014 9.247 9.247 8.960 8.960 18,165 -0.21(-2.24%)
Mar 25, 2014 9.239 9.247 9.124 9.165 16,588 -0.02(-0.18%)
Mar 24, 2014 9.058 9.215 9.042 9.182 13,170 +0.07(+0.81%)
Mar 21, 2014 9.239 9.289 9.075 9.108 28,058 -0.07(-0.72%)
Mar 20, 2014 9.067 9.198 9.067 9.173 18,709 +0.12(+1.27%)
Mar 19, 2014 9.272 9.272 9.042 9.058 17,779 -0.19(-2.04%)
Mar 18, 2014 9.165 9.387 9.083 9.247 16,970 +0.11(+1.17%)
Mar 17, 2014 9.108 9.330 9.108 9.141 15,298 +0.10(+1.09%)
Mar 14, 2014 9.116 9.169 9.042 9.042 12,004 -0.07(-0.81%)
Mar 13, 2014 9.190 9.206 9.116 9.116 21,949 -0.15(-1.60%)
Mar 12, 2014 9.272 9.346 9.206 9.264 7,875 +0.08(+0.90%)
Mar 11, 2014 9.289 9.445 9.083 9.182 22,852 -0.10(-1.06%)
Mar 10, 2014 9.190 9.321 9.100 9.280 15,529 +0.12(+1.26%)
Mar 07, 2014 9.346 9.346 9.108 9.165 15,924 -0.09(-0.98%)
Mar 06, 2014 9.346 9.437 9.182 9.256 20,115 -0.10(-1.05%)
Mar 05, 2014 9.494 9.568 9.297 9.354 18,361 -0.11(-1.13%)
Mar 04, 2014 9.297 9.650 9.264 9.461 46,556 +0.23(+2.49%)
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.