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

NL Industries (NY: NL )

6.830 -1.050 (-13.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 13, 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 29, 2015 6.708 6.774 6.462 6.544 20,506 -0.12(-1.85%)
May 28, 2015 6.521 6.667 6.521 6.667 7,277 +0.03(+0.50%)
May 27, 2015 6.684 6.708 6.585 6.634 22,873 +0.07(+1.00%)
May 26, 2015 6.248 6.782 6.231 6.568 77,647 +0.21(+3.23%)
May 22, 2015 6.059 6.363 6.363 6.363 56,928 +0.31(+5.16%)
May 21, 2015 5.926 6.059 5.926 6.051 5,905 +0.07(+1.24%)
May 20, 2015 5.993 5.993 5.837 5.977 14,128 +0.03(+0.55%)
May 19, 2015 6.059 6.083 5.886 5.944 12,819 -0.16(-2.56%)
May 18, 2015 5.894 6.141 5.894 6.100 11,796 +0.13(+2.20%)
May 15, 2015 6.083 6.116 5.779 5.968 14,395 -0.15(-2.42%)
May 14, 2015 5.952 6.133 5.952 6.116 11,244 +0.16(+2.76%)
May 13, 2015 6.018 6.018 5.800 5.952 8,422 +0.02(+0.42%)
May 12, 2015 5.804 5.975 5.799 5.927 15,227 +0.10(+1.69%)
May 11, 2015 6.051 6.149 5.779 5.829 12,662 -0.20(-3.27%)
May 08, 2015 6.051 6.200 5.870 6.026 10,286 +0.11(+1.81%)
May 07, 2015 6.034 6.034 5.820 5.919 10,771 -0.06(-0.96%)
May 06, 2015 6.034 6.034 5.820 5.977 17,927 +0.04(+0.69%)
May 05, 2015 5.919 6.083 5.755 5.935 41,028 -0.04(-0.69%)
May 04, 2015 6.182 6.272 5.952 5.977 6,725 -0.16(-2.68%)
May 01, 2015 6.051 6.264 6.051 6.141 9,298 +0.08(+1.36%)
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%)
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.