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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 6.289 6.289 6.166 6.207 42,477 +0.00(+0.00%)
Aug 30, 2017 6.248 6.248 6.083 6.207 47,358 -0.04(-0.66%)
Aug 29, 2017 6.083 6.334 6.042 6.248 42,314 +0.12(+2.01%)
Aug 28, 2017 6.083 6.166 6.083 6.125 26,940 +0.04(+0.68%)
Aug 25, 2017 6.248 6.330 6.042 6.083 66,058 -0.12(-1.99%)
Aug 24, 2017 6.330 6.412 6.207 6.207 53,590 -0.16(-2.58%)
Aug 23, 2017 6.289 6.453 6.289 6.371 40,197 -0.04(-0.64%)
Aug 22, 2017 6.166 6.453 6.166 6.412 102,573 +0.29(+4.70%)
Aug 21, 2017 6.083 6.166 6.001 6.125 55,444 +0.08(+1.36%)
Aug 18, 2017 6.207 6.289 5.960 6.042 171,206 -0.21(-3.29%)
Aug 17, 2017 5.919 6.371 5.919 6.248 115,851 +0.33(+5.56%)
Aug 16, 2017 5.837 6.001 5.796 5.919 88,593 +0.08(+1.41%)
Aug 15, 2017 5.960 6.083 5.713 5.837 179,942 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.919 6.001 201,447 -0.29(-4.58%)
Aug 11, 2017 5.837 6.330 5.672 6.289 73,718 +0.21(+3.38%)
Aug 10, 2017 5.919 6.125 5.837 6.083 91,794 +0.12(+2.07%)
Aug 09, 2017 6.207 6.248 5.919 5.960 115,877 -0.33(-5.23%)
Aug 08, 2017 6.412 7.399 6.166 6.289 329,480 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.919 6.083 43,197 +0.04(+0.68%)
Aug 04, 2017 6.042 6.125 5.878 6.042 88,610 +0.00(+0.00%)
Aug 03, 2017 6.083 6.125 5.878 6.042 95,430 +0.00(+0.00%)
Aug 02, 2017 6.330 6.330 5.960 6.042 91,044 -0.29(-4.55%)
Aug 01, 2017 6.453 6.618 6.248 6.330 82,391 -0.08(-1.28%)
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%)
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.