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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 3.305 5.105 3.264 4.850 922,829 +1.52(+45.68%)
Aug 30, 2016 3.181 3.428 3.181 3.329 54,130 +0.16(+4.92%)
Aug 29, 2016 3.124 3.255 3.124 3.173 51,689 +0.08(+2.66%)
Aug 26, 2016 2.828 3.206 2.828 3.091 63,891 +0.24(+8.36%)
Aug 25, 2016 2.856 2.910 2.836 2.853 12,144 +0.01(+0.29%)
Aug 24, 2016 2.836 2.889 2.832 2.844 28,039 -0.02(-0.86%)
Aug 23, 2016 2.877 2.992 2.836 2.869 89,685 +0.07(+2.35%)
Aug 22, 2016 2.507 2.902 2.507 2.803 87,195 +0.24(+9.30%)
Aug 19, 2016 2.548 2.713 2.532 2.565 42,354 +0.02(+0.65%)
Aug 18, 2016 2.499 2.573 2.499 2.548 15,009 +0.08(+3.33%)
Aug 17, 2016 2.491 2.499 2.458 2.466 9,744 -0.03(-1.32%)
Aug 16, 2016 2.532 2.645 2.499 2.499 28,988 +0.00(+0.00%)
Aug 15, 2016 2.442 2.507 2.442 2.499 3,021 +0.11(+4.47%)
Aug 12, 2016 2.425 2.433 2.351 2.392 6,156 -0.08(-3.32%)
Aug 11, 2016 2.392 2.557 2.392 2.474 11,646 +0.07(+3.08%)
Aug 10, 2016 2.524 2.524 2.384 2.400 6,329 -0.10(-3.95%)
Aug 09, 2016 2.499 2.614 2.499 2.499 23,372 -0.06(-2.25%)
Aug 08, 2016 2.565 2.664 2.409 2.557 69,104 +0.07(+2.64%)
Aug 05, 2016 2.622 2.664 2.474 2.491 20,479 -0.09(-3.50%)
Aug 04, 2016 2.713 3.009 2.581 2.581 68,705 +0.07(+2.95%)
Aug 03, 2016 2.503 2.548 2.491 2.507 13,688 +0.01(+0.33%)
Aug 02, 2016 2.450 2.524 2.400 2.499 8,494 +0.09(+3.75%)
Aug 01, 2016 2.474 2.491 2.384 2.409 7,084 -0.03(-1.35%)
Jul 29, 2016 2.524 2.524 2.425 2.442 7,516 -0.12(-4.50%)
Jul 28, 2016 2.499 2.581 2.499 2.557 5,031 +0.10(+4.01%)
Jul 27, 2016 2.474 2.483 2.450 2.458 10,300 +0.01(+0.34%)
Jul 26, 2016 2.409 2.466 2.400 2.450 10,046 +0.02(+1.02%)
Jul 25, 2016 2.516 2.516 2.417 2.425 11,101 -0.06(-2.32%)
Jul 22, 2016 2.359 2.507 2.343 2.483 10,053 +0.07(+3.07%)
Jul 21, 2016 2.450 2.466 2.384 2.409 4,671 -0.06(-2.33%)
Jul 20, 2016 2.450 2.507 2.203 2.466 71,611 +0.00(+0.00%)
Jul 19, 2016 2.565 2.631 2.433 2.466 32,744 -0.08(-3.23%)
Jul 18, 2016 2.573 2.573 2.532 2.548 9,384 +0.02(+0.65%)
Jul 15, 2016 2.524 2.532 2.483 2.532 8,064 +0.02(+0.65%)
Jul 14, 2016 2.433 2.548 2.433 2.516 13,887 +0.07(+3.03%)
Jul 13, 2016 2.359 2.450 2.359 2.442 32,432 +0.00(+0.00%)
Jul 12, 2016 2.129 2.524 2.121 2.442 111,460 +0.33(+15.56%)
Jul 11, 2016 2.039 2.154 2.022 2.113 42,532 +0.12(+5.76%)
Jul 08, 2016 1.907 2.014 1.883 1.998 71,277 +0.12(+6.58%)
Jul 07, 2016 1.914 1.914 1.850 1.874 3,769 -0.01(-0.44%)
Jul 06, 2016 1.874 1.924 1.858 1.883 16,959 -0.03(-1.72%)
Jul 05, 2016 2.096 2.096 1.899 1.915 14,567 -0.23(-10.73%)
Jul 01, 2016 2.121 2.146 2.146 2.146 17,029 +0.03(+1.56%)
Jun 30, 2016 2.121 2.154 2.105 2.113 14,670 -0.03(-1.53%)
Jun 29, 2016 2.211 2.220 2.055 2.146 31,978 -0.03(-1.51%)
Jun 28, 2016 2.261 2.261 2.142 2.179 13,827 -0.04(-1.85%)
Jun 27, 2016 2.384 2.384 2.203 2.220 27,648 -0.16(-6.90%)
Jun 24, 2016 2.499 2.524 2.269 2.384 140,455 -0.16(-6.45%)
Jun 23, 2016 2.483 2.581 2.483 2.548 21,686 +0.08(+3.33%)
Jun 22, 2016 2.573 2.573 2.442 2.466 11,234 -0.07(-2.60%)
Jun 21, 2016 2.524 2.548 2.507 2.532 10,119 +0.01(+0.33%)
Jun 20, 2016 2.548 2.598 2.507 2.524 20,980 -0.01(-0.32%)
Jun 17, 2016 2.598 2.598 2.392 2.532 138,637 -0.03(-1.28%)
Jun 16, 2016 2.466 2.590 2.425 2.565 24,086 +0.06(+2.29%)
Jun 15, 2016 2.540 2.573 2.507 2.507 16,227 -0.05(-1.93%)
Jun 14, 2016 2.598 2.598 2.557 2.557 29,122 -0.04(-1.58%)
Jun 13, 2016 2.598 2.598 2.565 2.598 10,748 +0.00(+0.00%)
Jun 10, 2016 2.573 2.631 2.566 2.598 11,115 -0.05(-1.86%)
Jun 09, 2016 2.740 2.770 2.639 2.647 18,608 -0.14(-5.01%)
Jun 08, 2016 2.713 2.795 2.713 2.787 8,220 +0.07(+2.73%)
Jun 07, 2016 2.746 2.770 2.713 2.713 10,408 -0.03(-1.20%)
Jun 06, 2016 2.680 2.812 2.680 2.746 21,228 +0.03(+1.21%)
Jun 03, 2016 2.738 2.899 2.688 2.713 75,652 -0.07(-2.37%)
Jun 02, 2016 2.614 2.853 2.548 2.779 60,020 +0.21(+7.99%)
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.