Skip to main content

NL Industries (NY: NL )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.404 6.420 6.001 6.059 19,193 -0.38(-5.87%)
Apr 29, 2015 6.486 6.544 6.379 6.437 5,627 -0.07(-1.14%)
Apr 28, 2015 6.330 6.544 6.330 6.511 17,061 +0.24(+3.80%)
Apr 27, 2015 6.215 6.289 6.079 6.272 26,033 +0.10(+1.60%)
Apr 24, 2015 6.281 6.281 6.018 6.174 15,413 -0.12(-1.96%)
Apr 23, 2015 6.355 6.355 6.281 6.297 3,267 +0.06(+0.92%)
Apr 22, 2015 6.231 6.272 6.092 6.240 9,930 -0.06(-0.91%)
Apr 21, 2015 6.330 6.376 6.207 6.297 5,764 -0.03(-0.52%)
Apr 20, 2015 6.363 6.453 6.281 6.330 15,123 +0.09(+1.45%)
Apr 17, 2015 6.462 6.462 6.092 6.240 23,278 -0.26(-4.05%)
Apr 16, 2015 6.486 6.577 6.445 6.503 9,418 -0.11(-1.62%)
Apr 15, 2015 6.486 6.781 6.486 6.610 19,007 +0.10(+1.52%)
Apr 14, 2015 6.462 6.536 6.445 6.511 8,530 +0.04(+0.64%)
Apr 13, 2015 6.511 6.560 6.470 6.470 5,361 -0.06(-0.88%)
Apr 10, 2015 6.577 6.577 6.453 6.527 7,876 -0.01(-0.13%)
Apr 09, 2015 6.494 6.560 6.437 6.536 5,076 +0.07(+1.15%)
Apr 08, 2015 6.412 6.568 6.396 6.462 4,301 -0.01(-0.13%)
Apr 07, 2015 6.560 6.593 6.388 6.470 6,382 -0.04(-0.63%)
Apr 06, 2015 6.322 6.577 6.322 6.511 20,454 +0.08(+1.28%)
Apr 02, 2015 6.396 6.429 6.429 6.429 8,393 +0.02(+0.39%)
Apr 01, 2015 6.371 6.412 6.264 6.404 13,628 +0.03(+0.52%)
Mar 31, 2015 6.297 6.503 6.297 6.371 14,758 +0.07(+1.17%)
Mar 30, 2015 6.141 6.314 6.141 6.297 11,582 +0.14(+2.27%)
Mar 27, 2015 6.075 6.174 6.026 6.157 13,598 +0.07(+1.08%)
Mar 26, 2015 6.207 6.289 6.001 6.092 14,365 -0.08(-1.33%)
Mar 25, 2015 6.248 6.248 6.067 6.174 8,143 -0.03(-0.53%)
Mar 24, 2015 6.238 6.281 6.169 6.207 11,849 +0.05(+0.80%)
Mar 23, 2015 5.911 6.207 5.911 6.157 45,056 +0.30(+5.05%)
Mar 20, 2015 5.763 5.919 5.689 5.861 57,826 +0.12(+2.00%)
Mar 19, 2015 5.730 5.944 5.686 5.746 12,172 +0.03(+0.58%)
Mar 18, 2015 5.749 6.001 5.631 5.713 21,301 +0.02(+0.43%)
Mar 17, 2015 5.796 5.985 5.648 5.689 44,877 -0.12(-2.12%)
Mar 16, 2015 5.952 6.001 5.796 5.812 20,647 -0.12(-2.08%)
Mar 13, 2015 6.001 6.042 5.763 5.935 22,612 +0.04(+0.70%)
Mar 12, 2015 5.919 5.919 5.804 5.894 6,614 +0.08(+1.41%)
Mar 11, 2015 5.820 5.971 5.763 5.812 13,349 +0.02(+0.28%)
Mar 10, 2015 5.835 5.968 5.763 5.796 9,794 -0.08(-1.40%)
Mar 09, 2015 5.697 6.108 5.697 5.878 34,632 +0.11(+1.85%)
Mar 06, 2015 5.853 6.149 5.755 5.771 16,401 -0.15(-2.50%)
Mar 05, 2015 5.927 6.157 5.771 5.919 21,579 +0.10(+1.69%)
Mar 04, 2015 6.100 6.133 5.763 5.820 15,860 -0.32(-5.22%)
Mar 03, 2015 6.281 6.281 6.116 6.141 4,786 -0.10(-1.58%)
Mar 02, 2015 6.494 6.494 6.157 6.240 12,362 -0.22(-3.44%)
Feb 27, 2015 6.272 6.667 6.272 6.462 13,722 +0.02(+0.38%)
Feb 26, 2015 6.544 6.577 6.437 6.437 8,074 -0.10(-1.51%)
Feb 25, 2015 6.716 6.782 6.536 6.536 7,707 -0.16(-2.45%)
Feb 24, 2015 6.585 6.848 6.585 6.700 9,098 +0.13(+2.00%)
Feb 23, 2015 6.445 6.577 6.445 6.568 5,780 +0.12(+1.91%)
Feb 20, 2015 6.445 6.511 6.388 6.445 8,087 +0.01(+0.13%)
Feb 19, 2015 6.346 6.503 6.338 6.437 4,359 +0.14(+2.22%)
Feb 18, 2015 6.289 6.330 6.231 6.297 12,077 -0.02(-0.26%)
Feb 17, 2015 6.400 6.400 6.297 6.314 4,262 +0.02(+0.39%)
Feb 13, 2015 6.248 6.289 6.289 6.289 14,597 +0.02(+0.26%)
Feb 12, 2015 6.314 6.470 6.256 6.272 12,306 +0.04(+0.66%)
Feb 11, 2015 6.157 6.289 6.157 6.231 5,686 +0.01(+0.13%)
Feb 10, 2015 6.215 6.322 6.186 6.223 6,430 +0.02(+0.27%)
Feb 09, 2015 6.397 6.445 6.166 6.207 16,251 -0.22(-3.45%)
Feb 06, 2015 6.240 6.470 6.215 6.429 19,472 +0.21(+3.44%)
Feb 05, 2015 6.042 6.427 6.042 6.215 10,492 +0.17(+2.86%)
Feb 04, 2015 6.215 6.248 6.034 6.042 13,706 -0.13(-2.13%)
Feb 03, 2015 5.903 6.240 5.903 6.174 25,284 +0.27(+4.60%)
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.