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

NL Industries (NY: NL )

8.200 -0.410 (-4.76%)
Streaming Delayed Price Updated: 12:55 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 (%)
Jul 31, 2014 7.201 7.234 7.144 7.152 14,687 -0.13(-1.81%)
Jul 30, 2014 7.391 7.489 7.234 7.284 12,763 -0.04(-0.56%)
Jul 29, 2014 7.349 7.407 7.317 7.325 8,729 -0.05(-0.67%)
Jul 28, 2014 7.317 7.456 7.317 7.374 19,656 +0.02(+0.22%)
Jul 25, 2014 7.563 7.563 7.292 7.358 17,540 -0.24(-3.14%)
Jul 24, 2014 7.941 7.950 7.563 7.596 15,964 -0.37(-4.64%)
Jul 23, 2014 8.204 8.213 7.941 7.966 19,446 -0.20(-2.42%)
Jul 22, 2014 8.245 8.245 8.163 8.163 7,080 -0.02(-0.20%)
Jul 21, 2014 8.344 8.344 8.155 8.180 16,117 -0.18(-2.16%)
Jul 18, 2014 8.237 8.369 8.199 8.361 25,003 +0.10(+1.19%)
Jul 17, 2014 8.245 8.369 8.209 8.262 32,602 -0.04(-0.50%)
Jul 16, 2014 8.319 8.352 8.188 8.303 33,064 -0.02(-0.20%)
Jul 15, 2014 8.476 8.476 8.188 8.319 29,327 -0.21(-2.41%)
Jul 14, 2014 8.229 8.632 8.221 8.525 58,929 +0.35(+4.22%)
Jul 11, 2014 8.270 8.303 8.172 8.180 19,022 -0.12(-1.39%)
Jul 10, 2014 8.311 8.467 8.237 8.295 75,644 -0.16(-1.85%)
Jul 09, 2014 8.213 8.525 8.098 8.451 54,082 +0.25(+3.11%)
Jul 08, 2014 7.982 8.262 7.851 8.196 45,524 +0.21(+2.68%)
Jul 07, 2014 8.106 8.106 7.810 7.982 45,087 -0.13(-1.62%)
Jul 03, 2014 8.130 8.114 8.114 8.114 11,191 +0.07(+0.92%)
Jul 02, 2014 7.900 8.098 7.810 8.040 33,457 +0.16(+2.09%)
Jul 01, 2014 7.711 8.032 7.708 7.876 64,164 +0.24(+3.12%)
Jun 30, 2014 7.547 7.785 7.547 7.637 77,702 +0.11(+1.42%)
Jun 27, 2014 7.152 7.530 7.152 7.530 79,471 +0.39(+5.53%)
Jun 26, 2014 7.224 7.224 7.029 7.136 11,358 +0.06(+0.81%)
Jun 25, 2014 7.021 7.185 7.021 7.078 17,529 -0.01(-0.12%)
Jun 24, 2014 7.070 7.243 6.996 7.086 32,098 +0.02(+0.23%)
Jun 23, 2014 7.045 7.111 6.996 7.070 18,264 -0.03(-0.46%)
Jun 20, 2014 7.243 7.243 7.070 7.103 39,829 -0.07(-1.03%)
Jun 19, 2014 7.284 7.284 7.152 7.177 11,822 -0.06(-0.80%)
Jun 18, 2014 7.218 7.271 7.177 7.234 4,831 -0.05(-0.68%)
Jun 17, 2014 7.292 7.366 7.284 7.284 10,306 +0.07(+0.91%)
Jun 16, 2014 7.177 7.275 7.037 7.218 24,278 -0.02(-0.23%)
Jun 13, 2014 7.251 7.275 7.201 7.234 6,647 +0.04(+0.57%)
Jun 12, 2014 7.218 7.226 7.078 7.193 13,166 -0.01(-0.11%)
Jun 11, 2014 7.325 7.333 7.193 7.201 10,289 -0.18(-2.45%)
Jun 10, 2014 7.399 7.407 7.234 7.382 8,132 +0.07(+0.90%)
Jun 06, 2014 7.095 7.399 7.071 7.317 29,279 +0.17(+2.42%)
Jun 05, 2014 6.914 7.234 6.914 7.144 15,438 +0.23(+3.33%)
Jun 04, 2014 7.004 7.029 6.881 6.914 15,558 -0.02(-0.36%)
Jun 03, 2014 7.062 7.062 6.930 6.938 16,843 -0.12(-1.75%)
Jun 02, 2014 7.234 7.300 7.037 7.062 18,917 -0.19(-2.61%)
May 30, 2014 7.210 7.333 7.169 7.251 22,833 +0.06(+0.80%)
May 29, 2014 7.193 7.325 7.177 7.193 18,786 -0.04(-0.57%)
May 28, 2014 7.284 7.284 7.111 7.234 20,618 -0.03(-0.45%)
May 27, 2014 7.193 7.399 7.177 7.267 32,405 +0.13(+1.84%)
May 23, 2014 7.053 7.136 7.136 7.136 13,988 +0.13(+1.88%)
May 22, 2014 6.947 7.070 6.947 7.004 8,207 +0.08(+1.18%)
May 21, 2014 7.029 7.062 6.864 6.922 33,479 -0.05(-0.71%)
May 20, 2014 7.021 7.127 6.914 6.971 40,812 -0.11(-1.51%)
May 19, 2014 7.062 7.186 7.013 7.078 38,587 -0.07(-1.03%)
May 16, 2014 7.226 7.300 7.030 7.152 35,090 -0.10(-1.36%)
May 15, 2014 7.341 7.407 7.149 7.251 21,255 -0.13(-1.78%)
May 14, 2014 7.514 7.514 7.317 7.382 56,102 -0.13(-1.75%)
May 13, 2014 7.588 7.621 7.325 7.514 22,208 -0.09(-1.19%)
May 12, 2014 7.588 7.695 7.580 7.604 31,584 +0.02(+0.33%)
May 09, 2014 7.612 7.793 7.489 7.580 41,173 -0.27(-3.46%)
May 08, 2014 8.122 8.122 7.851 7.851 9,331 -0.29(-3.54%)
May 07, 2014 8.024 8.172 7.892 8.139 33,177 +0.12(+1.54%)
May 06, 2014 8.155 8.155 8.001 8.015 22,831 -0.15(-1.81%)
May 05, 2014 8.155 8.247 7.892 8.163 33,147 -0.09(-1.10%)
May 02, 2014 8.262 8.319 8.163 8.254 18,591 -0.01(-0.10%)
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.