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, 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%)
May 02, 2016 2.507 2.507 2.400 2.408 24,855 -0.12(-4.56%)
Apr 29, 2016 2.549 2.614 2.515 2.524 31,344 -0.01(-0.32%)
Apr 28, 2016 2.491 2.766 2.458 2.532 54,495 +0.04(+1.65%)
Apr 27, 2016 2.359 2.556 2.326 2.491 47,402 +0.16(+7.07%)
Apr 26, 2016 2.359 2.384 2.310 2.326 21,509 +0.00(+0.00%)
Apr 25, 2016 2.388 2.400 2.302 2.326 37,514 -0.07(-2.75%)
Apr 22, 2016 2.302 2.466 2.302 2.392 46,017 +0.07(+3.19%)
Apr 21, 2016 2.260 2.367 2.260 2.318 40,727 +0.01(+0.36%)
Apr 20, 2016 2.417 2.425 2.282 2.310 36,693 -0.06(-2.43%)
Apr 19, 2016 2.343 2.466 2.260 2.367 153,261 +0.07(+2.86%)
Apr 18, 2016 2.154 2.507 2.154 2.302 191,723 +0.12(+5.66%)
Apr 15, 2016 2.170 2.326 2.121 2.178 66,257 +0.01(+0.38%)
Apr 14, 2016 2.228 2.236 2.137 2.170 38,292 -0.04(-1.86%)
Apr 13, 2016 1.989 2.277 1.956 2.211 42,097 +0.25(+13.03%)
Apr 12, 2016 2.088 2.154 1.940 1.956 20,515 -0.12(-5.56%)
Apr 11, 2016 1.965 2.129 1.965 2.071 31,643 +0.15(+7.69%)
Apr 08, 2016 1.808 1.973 1.797 1.923 20,869 +0.15(+8.33%)
Apr 07, 2016 1.808 1.825 1.767 1.776 15,152 -0.07(-4.00%)
Apr 06, 2016 1.866 1.899 1.841 1.849 11,192 -0.03(-1.75%)
Apr 05, 2016 1.852 1.956 1.833 1.882 16,396 +0.01(+0.44%)
Apr 04, 2016 2.113 2.135 1.849 1.874 31,865 -0.20(-9.52%)
Apr 01, 2016 1.817 2.211 1.808 2.071 44,547 +0.21(+11.50%)
Mar 31, 2016 1.915 1.932 1.841 1.858 18,222 -0.06(-3.00%)
Mar 30, 2016 1.965 1.981 1.899 1.915 18,172 -0.02(-1.27%)
Mar 29, 2016 1.751 1.956 1.751 1.940 15,032 +0.18(+10.28%)
Mar 28, 2016 1.792 1.841 1.743 1.759 8,523 -0.04(-2.28%)
Mar 24, 2016 1.808 1.800 1.800 1.800 10,462 -0.02(-0.90%)
Mar 23, 2016 1.907 1.907 1.808 1.817 13,508 -0.07(-3.49%)
Mar 22, 2016 1.981 2.006 1.877 1.882 28,172 -0.15(-7.29%)
Mar 21, 2016 2.055 2.129 2.006 2.030 19,457 -0.06(-2.76%)
Mar 18, 2016 2.318 2.359 2.055 2.088 45,315 -0.20(-8.63%)
Mar 17, 2016 2.195 2.293 2.195 2.285 7,149 +0.13(+6.11%)
Mar 16, 2016 2.091 2.178 2.071 2.154 11,737 +0.07(+3.15%)
Mar 15, 2016 2.168 2.168 2.071 2.088 7,057 -0.03(-1.55%)
Mar 14, 2016 2.219 2.257 2.104 2.121 14,211 -0.14(-6.18%)
Mar 11, 2016 2.219 2.285 2.187 2.260 22,417 -0.01(-0.36%)
Mar 10, 2016 2.408 2.408 2.260 2.269 9,222 -0.06(-2.47%)
Mar 09, 2016 2.359 2.387 2.302 2.326 6,773 +0.01(+0.35%)
Mar 08, 2016 2.532 2.532 2.260 2.318 34,998 -0.18(-7.24%)
Mar 07, 2016 2.392 2.538 2.392 2.499 26,786 +0.16(+6.67%)
Mar 04, 2016 2.343 2.433 2.297 2.343 127,423 +0.04(+1.79%)
Mar 03, 2016 2.195 2.400 2.195 2.302 80,310 +0.16(+7.69%)
Mar 02, 2016 2.088 2.203 2.088 2.137 13,092 +0.10(+4.84%)
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.