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

NL Industries (NY: NL )

6.700 -1.180 (-14.97%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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, 2017 6.083 6.453 6.083 6.412 91,184 +0.29(+4.70%)
Jul 28, 2017 5.878 6.166 5.796 6.125 178,350 +0.16(+2.76%)
Jul 27, 2017 6.042 6.145 5.857 5.960 69,199 -0.08(-1.36%)
Jul 26, 2017 6.166 6.207 6.001 6.042 38,661 -0.08(-1.34%)
Jul 25, 2017 6.166 6.453 6.042 6.125 69,894 +0.00(+0.00%)
Jul 24, 2017 6.042 6.207 6.001 6.125 60,305 +0.08(+1.36%)
Jul 21, 2017 6.166 6.166 5.887 6.042 134,847 -0.04(-0.68%)
Jul 20, 2017 6.083 6.289 6.001 6.083 177,998 +0.00(+0.00%)
Jul 19, 2017 6.166 6.248 6.042 6.083 49,668 -0.08(-1.33%)
Jul 18, 2017 6.207 6.289 6.125 6.166 19,731 -0.08(-1.32%)
Jul 17, 2017 6.371 6.412 6.207 6.248 33,675 -0.12(-1.94%)
Jul 14, 2017 6.248 6.577 6.248 6.371 68,868 +0.08(+1.31%)
Jul 13, 2017 6.248 6.412 6.042 6.289 100,100 +0.00(+0.00%)
Jul 12, 2017 6.536 6.700 6.166 6.289 97,689 -0.21(-3.16%)
Jul 11, 2017 6.289 6.494 6.207 6.494 66,034 +0.21(+3.27%)
Jul 10, 2017 6.166 6.412 6.125 6.289 73,434 +0.08(+1.32%)
Jul 07, 2017 5.960 6.248 5.631 6.207 78,408 +0.25(+4.14%)
Jul 06, 2017 6.042 6.166 5.919 5.960 88,948 -0.21(-3.33%)
Jul 05, 2017 5.755 6.371 5.755 6.166 162,165 +0.33(+5.63%)
Jul 03, 2017 5.796 5.928 5.796 5.837 40,433 +0.04(+0.71%)
Jun 30, 2017 5.796 5.878 5.672 5.796 89,364 +0.04(+0.71%)
Jun 29, 2017 6.001 6.001 5.631 5.755 102,949 -0.25(-4.11%)
Jun 28, 2017 5.878 6.001 5.837 6.001 64,742 +0.21(+3.55%)
Jun 27, 2017 6.330 6.330 5.672 5.796 101,607 -0.53(-8.44%)
Jun 26, 2017 6.083 6.453 5.796 6.330 185,963 +0.25(+4.05%)
Jun 23, 2017 5.919 6.166 5.759 6.083 112,372 +0.16(+2.78%)
Jun 22, 2017 5.837 6.042 5.771 5.919 62,739 +0.00(+0.00%)
Jun 21, 2017 6.166 6.166 5.755 5.919 97,215 -0.16(-2.70%)
Jun 20, 2017 6.083 6.207 6.001 6.083 50,373 -0.04(-0.67%)
Jun 19, 2017 6.125 6.207 6.083 6.125 44,292 +0.00(+0.00%)
Jun 16, 2017 5.878 6.207 5.878 6.125 181,672 +0.12(+2.05%)
Jun 15, 2017 6.083 6.248 5.919 6.001 98,734 -0.12(-2.01%)
Jun 14, 2017 6.494 6.494 6.083 6.125 94,548 -0.37(-5.70%)
Jun 13, 2017 6.371 6.536 6.248 6.494 64,556 +0.16(+2.60%)
Jun 12, 2017 6.371 6.700 6.166 6.330 96,144 -0.21(-3.14%)
Jun 09, 2017 6.494 6.782 6.371 6.536 160,540 +0.12(+1.92%)
Jun 08, 2017 5.549 6.536 5.467 6.412 258,483 +0.78(+13.87%)
Jun 07, 2017 5.590 5.755 4.933 5.631 1,434,266 +0.00(+0.00%)
Jun 06, 2017 5.672 5.713 5.590 5.631 113,753 -0.08(-1.44%)
Jun 05, 2017 5.631 5.755 5.631 5.713 194,747 +0.04(+0.72%)
Jun 02, 2017 6.083 6.166 5.590 5.672 363,150 -0.41(-6.76%)
Jun 01, 2017 6.125 6.207 6.042 6.083 160,526 +0.00(+0.00%)
May 31, 2017 6.412 6.494 6.001 6.083 136,162 -0.37(-5.73%)
May 30, 2017 6.577 6.618 6.412 6.453 147,101 -0.04(-0.63%)
May 26, 2017 6.412 6.618 6.285 6.494 80,235 +0.08(+1.28%)
May 25, 2017 6.823 6.864 6.330 6.412 144,485 -0.53(-7.69%)
May 24, 2017 7.070 7.111 6.864 6.947 134,190 -0.12(-1.74%)
May 23, 2017 7.440 7.481 7.070 7.070 141,571 -0.33(-4.44%)
May 22, 2017 7.728 7.769 7.275 7.399 113,959 -0.29(-3.74%)
May 19, 2017 7.481 7.929 7.399 7.686 88,495 +0.21(+2.75%)
May 18, 2017 7.604 7.851 7.440 7.481 103,143 -0.33(-4.21%)
May 17, 2017 8.344 8.385 7.728 7.810 159,848 -0.70(-8.21%)
May 16, 2017 8.714 8.796 8.467 8.509 131,849 -0.21(-2.36%)
May 15, 2017 8.920 8.961 8.467 8.714 261,820 +0.12(+1.44%)
May 12, 2017 8.262 8.755 8.056 8.591 171,109 +0.25(+2.96%)
May 11, 2017 7.522 8.385 7.193 8.344 169,796 +0.78(+10.33%)
May 10, 2017 7.111 7.974 6.988 7.563 183,274 +0.41(+5.75%)
May 09, 2017 6.823 7.275 6.083 7.152 295,786 +0.49(+7.41%)
May 08, 2017 6.494 6.700 6.289 6.659 54,296 +0.00(+0.00%)
May 05, 2017 6.340 6.905 6.330 6.659 123,374 +0.29(+4.52%)
May 04, 2017 6.453 6.577 6.289 6.371 50,414 -0.16(-2.52%)
May 03, 2017 6.864 6.905 6.412 6.536 71,800 -0.41(-5.92%)
May 02, 2017 7.193 7.275 6.864 6.947 60,470 -0.25(-3.43%)
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.