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

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2014 7.201 7.234 7.143 7.151 14,688 -0.13(-1.81%)
Jul 30, 2014 7.390 7.488 7.234 7.283 12,765 -0.04(-0.56%)
Jul 29, 2014 7.349 7.406 7.316 7.324 8,729 -0.05(-0.67%)
Jul 28, 2014 7.316 7.455 7.316 7.373 19,658 +0.02(+0.22%)
Jul 25, 2014 7.562 7.562 7.291 7.357 17,542 -0.24(-3.14%)
Jul 24, 2014 7.940 7.949 7.562 7.595 15,966 -0.37(-4.64%)
Jul 23, 2014 8.204 8.212 7.940 7.965 19,449 -0.20(-2.42%)
Jul 22, 2014 8.245 8.245 8.162 8.162 7,081 -0.02(-0.20%)
Jul 21, 2014 8.343 8.343 8.154 8.179 16,119 -0.18(-2.16%)
Jul 18, 2014 8.236 8.368 8.199 8.360 25,006 +0.10(+1.19%)
Jul 17, 2014 8.245 8.368 8.208 8.261 32,606 -0.04(-0.50%)
Jul 16, 2014 8.319 8.351 8.187 8.302 33,068 -0.02(-0.20%)
Jul 15, 2014 8.475 8.475 8.187 8.319 29,331 -0.21(-2.41%)
Jul 14, 2014 8.228 8.631 8.220 8.524 58,935 +0.35(+4.22%)
Jul 11, 2014 8.269 8.302 8.171 8.179 19,024 -0.12(-1.39%)
Jul 10, 2014 8.310 8.467 8.236 8.294 75,652 -0.16(-1.85%)
Jul 09, 2014 8.212 8.524 8.097 8.450 54,087 +0.25(+3.11%)
Jul 08, 2014 7.982 8.261 7.850 8.195 45,529 +0.21(+2.68%)
Jul 07, 2014 8.105 8.105 7.809 7.982 45,092 -0.13(-1.62%)
Jul 03, 2014 8.130 8.113 8.113 8.113 11,192 +0.07(+0.92%)
Jul 02, 2014 7.899 8.097 7.809 8.039 33,461 +0.16(+2.09%)
Jul 01, 2014 7.710 8.031 7.707 7.875 64,171 +0.24(+3.12%)
Jun 30, 2014 7.546 7.784 7.546 7.636 77,710 +0.11(+1.42%)
Jun 27, 2014 7.151 7.529 7.151 7.529 79,479 +0.39(+5.53%)
Jun 26, 2014 7.224 7.224 7.028 7.135 11,360 +0.06(+0.81%)
Jun 25, 2014 7.020 7.184 7.020 7.077 17,531 -0.01(-0.12%)
Jun 24, 2014 7.069 7.242 6.995 7.086 32,102 +0.02(+0.23%)
Jun 23, 2014 7.045 7.110 6.995 7.069 18,266 -0.03(-0.46%)
Jun 20, 2014 7.242 7.242 7.069 7.102 39,833 -0.07(-1.03%)
Jun 19, 2014 7.283 7.283 7.151 7.176 11,823 -0.06(-0.80%)
Jun 18, 2014 7.217 7.271 7.176 7.234 4,832 -0.05(-0.68%)
Jun 17, 2014 7.291 7.365 7.283 7.283 10,307 +0.07(+0.91%)
Jun 16, 2014 7.176 7.275 7.036 7.217 24,281 -0.02(-0.23%)
Jun 13, 2014 7.250 7.275 7.201 7.234 6,648 +0.04(+0.57%)
Jun 12, 2014 7.217 7.225 7.077 7.192 13,167 -0.01(-0.11%)
Jun 11, 2014 7.324 7.332 7.192 7.201 10,290 -0.18(-2.45%)
Jun 10, 2014 7.398 7.406 7.234 7.382 8,133 +0.07(+0.90%)
Jun 06, 2014 7.094 7.398 7.070 7.316 29,282 +0.17(+2.42%)
Jun 05, 2014 6.913 7.234 6.913 7.143 15,440 +0.23(+3.33%)
Jun 04, 2014 7.003 7.028 6.880 6.913 15,559 -0.02(-0.36%)
Jun 03, 2014 7.061 7.061 6.929 6.938 16,845 -0.12(-1.75%)
Jun 02, 2014 7.234 7.299 7.036 7.061 18,919 -0.19(-2.61%)
May 30, 2014 7.209 7.332 7.168 7.250 22,835 +0.06(+0.80%)
May 29, 2014 7.192 7.324 7.176 7.192 18,788 -0.04(-0.57%)
May 28, 2014 7.283 7.283 7.110 7.234 20,620 -0.03(-0.45%)
May 27, 2014 7.192 7.398 7.176 7.266 32,408 +0.13(+1.84%)
May 23, 2014 7.053 7.135 7.135 7.135 13,990 +0.13(+1.88%)
May 22, 2014 6.946 7.069 6.946 7.003 8,208 +0.08(+1.18%)
May 21, 2014 7.028 7.061 6.864 6.921 33,483 -0.05(-0.71%)
May 20, 2014 7.020 7.127 6.913 6.971 40,816 -0.11(-1.51%)
May 19, 2014 7.061 7.185 7.012 7.077 38,591 -0.07(-1.03%)
May 16, 2014 7.225 7.299 7.029 7.151 35,093 -0.10(-1.36%)
May 15, 2014 7.340 7.406 7.148 7.250 21,258 -0.13(-1.78%)
May 14, 2014 7.513 7.513 7.316 7.382 56,108 -0.13(-1.75%)
May 13, 2014 7.587 7.620 7.324 7.513 22,210 -0.09(-1.19%)
May 12, 2014 7.587 7.694 7.579 7.603 31,587 +0.02(+0.33%)
May 09, 2014 7.612 7.793 7.488 7.579 41,177 -0.27(-3.46%)
May 08, 2014 8.121 8.121 7.850 7.850 9,332 -0.29(-3.54%)
May 07, 2014 8.023 8.171 7.891 8.138 33,181 +0.12(+1.54%)
May 06, 2014 8.154 8.154 8.000 8.014 22,833 -0.15(-1.81%)
May 05, 2014 8.154 8.246 7.891 8.162 33,151 -0.09(-1.10%)
May 02, 2014 8.261 8.319 8.162 8.253 18,593 -0.01(-0.10%)
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.