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

NL Industries (NY: NL )

7.870 -0.740 (-8.59%)
Streaming Delayed Price Updated: 3:23 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 (%)
Dec 31, 2014 7.258 7.069 7.069 7.069 38,443 -0.19(-2.60%)
Dec 30, 2014 7.086 7.349 7.077 7.258 48,923 +0.21(+3.03%)
Dec 29, 2014 7.061 7.186 6.839 7.045 38,408 -0.12(-1.61%)
Dec 26, 2014 7.176 7.271 7.149 7.160 10,541 -0.01(-0.11%)
Dec 24, 2014 7.110 7.168 7.168 7.168 5,596 +0.12(+1.63%)
Dec 23, 2014 7.209 7.220 6.987 7.053 18,108 -0.07(-1.04%)
Dec 22, 2014 7.308 7.414 7.077 7.127 16,602 -0.13(-1.81%)
Dec 19, 2014 7.505 7.620 7.242 7.258 53,191 -0.27(-3.60%)
Dec 18, 2014 7.390 7.571 7.349 7.529 24,525 +0.14(+1.89%)
Dec 17, 2014 7.110 7.390 7.110 7.390 38,651 +0.26(+3.69%)
Dec 16, 2014 7.077 7.275 7.061 7.127 18,119 +0.03(+0.46%)
Dec 15, 2014 7.069 7.147 7.036 7.094 14,562 +0.08(+1.17%)
Dec 12, 2014 6.897 7.086 6.625 7.012 39,766 -0.13(-1.84%)
Dec 11, 2014 7.201 7.316 7.053 7.143 19,526 +0.07(+0.93%)
Dec 10, 2014 7.192 7.316 7.036 7.077 26,012 -0.22(-3.04%)
Dec 09, 2014 6.839 7.308 6.839 7.299 32,657 +0.38(+5.46%)
Dec 08, 2014 6.699 7.143 6.699 6.921 37,775 +0.25(+3.69%)
Dec 05, 2014 6.601 6.699 6.527 6.675 16,614 +0.12(+1.88%)
Dec 04, 2014 6.149 6.601 6.075 6.551 41,677 +0.47(+7.70%)
Dec 03, 2014 5.935 6.198 5.935 6.083 27,424 +0.08(+1.37%)
Dec 02, 2014 5.968 6.149 5.902 6.001 13,046 -0.08(-1.35%)
Dec 01, 2014 6.231 6.231 6.015 6.083 11,575 -0.16(-2.50%)
Nov 28, 2014 6.576 6.617 6.239 6.239 9,132 -0.40(-6.06%)
Nov 26, 2014 6.469 6.642 6.642 6.642 14,355 +0.09(+1.38%)
Nov 25, 2014 6.650 6.699 6.494 6.551 12,284 -0.12(-1.85%)
Nov 24, 2014 6.420 6.699 6.132 6.675 33,581 +0.22(+3.44%)
Nov 21, 2014 6.412 6.510 6.379 6.453 12,655 +0.16(+2.48%)
Nov 20, 2014 6.313 6.412 6.264 6.296 9,422 -0.02(-0.39%)
Nov 19, 2014 6.592 6.592 6.313 6.321 15,461 -0.33(-4.94%)
Nov 18, 2014 6.654 6.675 6.642 6.650 10,476 +0.07(+1.00%)
Nov 17, 2014 6.420 6.609 6.354 6.584 22,172 +0.12(+1.78%)
Nov 14, 2014 6.403 6.502 6.403 6.469 8,147 +0.09(+1.42%)
Nov 13, 2014 6.518 6.545 6.321 6.379 6,891 -0.21(-3.24%)
Nov 12, 2014 6.546 6.699 6.535 6.592 11,635 +0.02(+0.25%)
Nov 11, 2014 6.781 6.781 6.543 6.576 24,307 -0.16(-2.44%)
Nov 10, 2014 6.362 6.740 6.362 6.740 23,851 +0.33(+5.13%)
Nov 07, 2014 6.296 6.675 6.296 6.412 14,209 +0.06(+0.91%)
Nov 06, 2014 6.338 6.354 6.202 6.354 10,354 +0.05(+0.78%)
Nov 05, 2014 6.091 6.354 6.091 6.305 16,913 +0.24(+3.93%)
Nov 04, 2014 5.968 6.083 5.943 6.066 15,519 +0.09(+1.51%)
Nov 03, 2014 5.968 6.033 5.927 5.976 17,739 -0.02(-0.27%)
Oct 31, 2014 6.075 6.083 5.959 5.992 14,979 +0.05(+0.83%)
Oct 30, 2014 5.770 5.976 5.770 5.943 20,112 +0.13(+2.26%)
Oct 29, 2014 5.844 5.754 5.729 5.812 10,693 +0.06(+1.00%)
Oct 28, 2014 5.548 5.754 5.532 5.754 22,077 +0.24(+4.32%)
Oct 27, 2014 5.655 5.639 5.499 5.516 14,821 -0.12(-2.19%)
Oct 24, 2014 5.598 5.705 5.581 5.639 11,691 +0.02(+0.29%)
Oct 23, 2014 5.581 5.672 5.557 5.622 11,566 +0.02(+0.44%)
Oct 22, 2014 5.754 5.754 5.581 5.598 10,962 -0.13(-2.30%)
Oct 21, 2014 5.672 5.754 5.655 5.729 9,609 +0.08(+1.46%)
Oct 20, 2014 5.516 5.680 5.516 5.647 21,054 +0.05(+0.88%)
Oct 17, 2014 5.844 5.844 5.581 5.598 24,524 -0.15(-2.58%)
Oct 16, 2014 5.762 5.894 5.738 5.746 18,865 -0.08(-1.41%)
Oct 15, 2014 5.787 5.844 5.647 5.828 21,643 +0.12(+2.01%)
Oct 14, 2014 5.762 5.762 5.629 5.713 13,378 +0.02(+0.43%)
Oct 13, 2014 5.507 5.770 5.507 5.688 14,686 +0.15(+2.67%)
Oct 10, 2014 5.548 5.672 5.540 5.540 10,892 -0.06(-1.03%)
Oct 09, 2014 5.696 5.696 5.516 5.598 14,440 -0.12(-2.01%)
Oct 08, 2014 5.433 5.738 5.425 5.713 24,114 +0.16(+2.96%)
Oct 07, 2014 5.548 5.614 5.499 5.548 13,009 -0.04(-0.74%)
Oct 06, 2014 5.664 5.696 5.573 5.590 15,129 -0.03(-0.58%)
Oct 03, 2014 5.738 5.738 5.606 5.622 22,789 -0.06(-1.01%)
Oct 02, 2014 5.705 5.705 5.680 5.680 8,356 +0.02(+0.44%)
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.