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 (%)
Jul 29, 2016 2.524 2.524 2.425 2.441 7,517 -0.12(-4.50%)
Jul 28, 2016 2.499 2.581 2.499 2.556 5,031 +0.10(+4.01%)
Jul 27, 2016 2.474 2.482 2.450 2.458 10,301 +0.01(+0.34%)
Jul 26, 2016 2.409 2.466 2.400 2.450 10,047 +0.02(+1.02%)
Jul 25, 2016 2.515 2.515 2.417 2.425 11,102 -0.06(-2.32%)
Jul 22, 2016 2.359 2.507 2.343 2.482 10,054 +0.07(+3.07%)
Jul 21, 2016 2.450 2.466 2.384 2.408 4,671 -0.06(-2.33%)
Jul 20, 2016 2.450 2.507 2.203 2.466 71,619 +0.00(+0.00%)
Jul 19, 2016 2.565 2.630 2.433 2.466 32,748 -0.08(-3.23%)
Jul 18, 2016 2.573 2.573 2.532 2.548 9,385 +0.02(+0.65%)
Jul 15, 2016 2.524 2.532 2.482 2.532 8,065 +0.02(+0.65%)
Jul 14, 2016 2.433 2.548 2.433 2.515 13,889 +0.07(+3.03%)
Jul 13, 2016 2.359 2.450 2.359 2.441 32,435 +0.00(+0.00%)
Jul 12, 2016 2.129 2.524 2.121 2.441 111,472 +0.33(+15.56%)
Jul 11, 2016 2.039 2.154 2.022 2.113 42,536 +0.12(+5.76%)
Jul 08, 2016 1.907 2.014 1.882 1.997 71,285 +0.12(+6.58%)
Jul 07, 2016 1.914 1.914 1.849 1.874 3,770 -0.01(-0.44%)
Jul 06, 2016 1.874 1.923 1.858 1.882 16,961 -0.03(-1.72%)
Jul 05, 2016 2.096 2.096 1.899 1.915 14,569 -0.23(-10.73%)
Jul 01, 2016 2.121 2.145 2.145 2.145 17,031 +0.03(+1.56%)
Jun 30, 2016 2.121 2.154 2.104 2.113 14,671 -0.03(-1.53%)
Jun 29, 2016 2.211 2.219 2.055 2.145 31,981 -0.03(-1.51%)
Jun 28, 2016 2.260 2.260 2.141 2.178 13,828 -0.04(-1.85%)
Jun 27, 2016 2.384 2.384 2.203 2.219 27,650 -0.16(-6.90%)
Jun 24, 2016 2.499 2.524 2.269 2.384 140,470 -0.16(-6.45%)
Jun 23, 2016 2.482 2.581 2.482 2.548 21,688 +0.08(+3.33%)
Jun 22, 2016 2.573 2.573 2.441 2.466 11,236 -0.07(-2.60%)
Jun 21, 2016 2.524 2.548 2.507 2.532 10,120 +0.01(+0.33%)
Jun 20, 2016 2.548 2.598 2.507 2.524 20,983 -0.01(-0.32%)
Jun 17, 2016 2.598 2.598 2.392 2.532 138,652 -0.03(-1.28%)
Jun 16, 2016 2.466 2.589 2.425 2.565 24,088 +0.06(+2.30%)
Jun 15, 2016 2.540 2.573 2.507 2.507 16,228 -0.05(-1.93%)
Jun 14, 2016 2.598 2.598 2.556 2.556 29,125 -0.04(-1.58%)
Jun 13, 2016 2.598 2.598 2.565 2.598 10,749 +0.00(+0.00%)
Jun 10, 2016 2.573 2.630 2.565 2.598 11,116 -0.05(-1.86%)
Jun 09, 2016 2.739 2.770 2.639 2.647 18,610 -0.14(-5.01%)
Jun 08, 2016 2.713 2.795 2.713 2.787 8,221 +0.07(+2.73%)
Jun 07, 2016 2.745 2.770 2.713 2.713 10,410 -0.03(-1.20%)
Jun 06, 2016 2.680 2.811 2.680 2.745 21,231 +0.03(+1.21%)
Jun 03, 2016 2.737 2.899 2.688 2.713 75,660 -0.07(-2.37%)
Jun 02, 2016 2.614 2.852 2.548 2.778 60,027 +0.21(+7.99%)
Jun 01, 2016 2.512 2.606 2.499 2.573 28,113 +0.05(+1.95%)
May 31, 2016 2.548 2.556 2.499 2.524 29,181 -0.06(-2.23%)
May 27, 2016 2.639 2.581 2.581 2.581 11,313 -0.10(-3.68%)
May 26, 2016 2.647 2.803 2.647 2.680 35,630 +0.00(+0.00%)
May 25, 2016 2.531 2.745 2.531 2.680 51,135 +0.20(+7.95%)
May 24, 2016 2.367 2.507 2.351 2.482 25,821 +0.16(+7.09%)
May 23, 2016 2.219 2.343 2.217 2.318 18,731 +0.10(+4.44%)
May 20, 2016 2.187 2.219 2.187 2.219 9,957 +0.04(+1.89%)
May 19, 2016 2.121 2.219 2.121 2.178 13,862 +0.01(+0.38%)
May 18, 2016 2.170 2.260 2.154 2.170 8,699 +0.02(+1.15%)
May 17, 2016 2.260 2.334 2.121 2.145 25,028 -0.11(-4.74%)
May 16, 2016 2.162 2.302 2.113 2.252 20,677 +0.07(+3.40%)
May 13, 2016 2.219 2.228 2.178 2.178 9,397 -0.02(-1.12%)
May 12, 2016 2.252 2.310 2.203 2.203 36,861 -0.01(-0.37%)
May 11, 2016 2.154 2.244 2.154 2.211 12,531 +0.05(+2.28%)
May 10, 2016 2.195 2.203 2.162 2.162 8,435 -0.04(-1.87%)
May 09, 2016 2.293 2.293 2.195 2.203 6,526 -0.02(-0.74%)
May 06, 2016 2.252 2.334 2.211 2.219 11,365 -0.02(-0.74%)
May 05, 2016 2.400 2.507 2.203 2.236 20,556 -0.14(-5.88%)
May 04, 2016 2.318 2.532 2.252 2.376 54,574 +0.06(+2.48%)
May 03, 2016 2.334 2.367 2.252 2.318 15,283 -0.09(-3.75%)
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.