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 31, 2018 7.768 7.973 7.521 7.603 72,230 -0.08(-1.07%)
May 30, 2018 8.097 8.179 7.480 7.686 76,126 -0.37(-4.59%)
May 29, 2018 7.891 8.097 7.809 8.056 47,853 +0.12(+1.55%)
May 25, 2018 7.932 7.932 7.932 0 +0.08(+1.05%)
May 24, 2018 8.097 8.179 7.809 7.850 50,984 -0.29(-3.54%)
May 23, 2018 7.891 8.179 7.727 8.138 92,686 +0.41(+5.32%)
May 22, 2018 7.645 7.850 7.645 7.727 66,333 +0.08(+1.08%)
May 21, 2018 7.891 8.051 7.645 7.645 52,836 -0.25(-3.13%)
May 18, 2018 7.891 8.097 7.754 7.891 137,997 +0.08(+1.05%)
May 17, 2018 6.206 7.932 6.165 7.809 258,717 +1.64(+26.67%)
May 16, 2018 5.968 6.206 5.959 6.165 31,748 +0.21(+3.45%)
May 15, 2018 6.083 6.083 5.918 5.959 20,393 -0.08(-1.36%)
May 14, 2018 6.124 6.124 6.042 6.042 27,095 +0.00(+0.00%)
May 11, 2018 6.042 6.128 6.042 6.042 28,015 -0.04(-0.68%)
May 10, 2018 6.042 6.124 5.918 6.083 29,159 +0.08(+1.37%)
May 09, 2018 6.206 6.206 5.795 6.001 89,367 -0.41(-6.41%)
May 08, 2018 6.370 6.535 6.370 6.412 19,584 +0.00(+0.00%)
May 07, 2018 6.165 6.494 6.124 6.412 41,646 +0.25(+4.00%)
May 04, 2018 6.165 6.576 6.083 6.165 74,490 -0.04(-0.66%)
May 03, 2018 6.288 6.370 6.042 6.206 46,238 -0.08(-1.31%)
May 02, 2018 6.329 6.646 6.288 6.288 31,750 -0.08(-1.29%)
May 01, 2018 6.288 6.453 6.083 6.370 34,585 +0.08(+1.31%)
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%)
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.