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 (%)
Sep 28, 2018 4.891 4.974 4.850 4.933 26,882 +0.04(+0.84%)
Sep 27, 2018 4.933 5.097 4.850 4.891 37,959 +0.00(+0.00%)
Sep 26, 2018 5.179 5.261 4.891 4.891 45,851 -0.33(-6.30%)
Sep 25, 2018 5.261 5.302 5.138 5.220 31,860 -0.08(-1.55%)
Sep 24, 2018 5.261 5.344 5.220 5.302 28,587 -0.04(-0.77%)
Sep 21, 2018 5.713 5.713 5.220 5.344 68,241 -0.21(-3.70%)
Sep 20, 2018 5.691 5.691 5.549 5.549 23,113 -0.04(-0.74%)
Sep 19, 2018 5.590 5.755 5.590 5.590 10,371 +0.08(+1.49%)
Sep 18, 2018 5.590 5.672 5.467 5.508 25,970 -0.08(-1.47%)
Sep 17, 2018 5.631 5.672 5.590 5.590 9,216 -0.08(-1.45%)
Sep 14, 2018 5.631 5.755 5.590 5.672 11,555 +0.00(+0.00%)
Sep 13, 2018 5.755 5.755 5.631 5.672 11,487 -0.08(-1.43%)
Sep 12, 2018 5.713 5.816 5.590 5.755 43,528 +0.08(+1.45%)
Sep 11, 2018 6.083 6.083 5.590 5.672 51,526 -0.45(-7.38%)
Sep 10, 2018 6.125 6.166 6.083 6.125 4,386 +0.00(+0.00%)
Sep 07, 2018 6.207 6.207 6.083 6.125 11,677 -0.08(-1.32%)
Sep 06, 2018 6.248 6.248 6.083 6.207 18,034 -0.08(-1.31%)
Sep 05, 2018 6.330 6.494 6.207 6.289 15,634 -0.12(-1.92%)
Sep 04, 2018 6.453 6.577 6.371 6.412 20,261 -0.08(-1.27%)
Aug 31, 2018 6.494 6.494 6.494 0 -0.21(-3.07%)
Aug 30, 2018 6.782 6.823 6.536 6.700 19,999 -0.16(-2.40%)
Aug 29, 2018 6.782 6.905 6.741 6.864 9,777 +0.08(+1.21%)
Aug 28, 2018 6.782 6.864 6.663 6.782 15,208 -0.04(-0.60%)
Aug 27, 2018 6.659 6.926 6.659 6.823 27,841 +0.08(+1.22%)
Aug 24, 2018 6.659 6.782 6.453 6.741 22,990 +0.21(+3.14%)
Aug 23, 2018 6.412 6.618 6.412 6.536 31,148 +0.16(+2.58%)
Aug 22, 2018 6.330 6.531 6.166 6.371 79,407 +0.04(+0.65%)
Aug 21, 2018 6.248 6.659 6.248 6.330 47,334 +0.12(+1.99%)
Aug 20, 2018 6.330 6.330 6.125 6.207 28,460 -0.08(-1.31%)
Aug 17, 2018 6.125 6.330 6.075 6.289 20,557 +0.12(+2.00%)
Aug 16, 2018 6.248 6.330 6.166 6.166 15,831 -0.08(-1.32%)
Aug 15, 2018 6.486 6.486 6.207 6.248 21,804 -0.25(-3.80%)
Aug 14, 2018 6.700 6.947 6.453 6.494 33,770 -0.16(-2.47%)
Aug 13, 2018 6.823 6.823 6.618 6.659 17,594 -0.29(-4.14%)
Aug 10, 2018 6.823 6.947 6.741 6.947 16,056 -0.04(-0.59%)
Aug 09, 2018 7.152 7.229 6.905 6.988 17,348 -0.12(-1.73%)
Aug 08, 2018 7.440 7.440 6.140 7.111 122,007 -0.25(-3.35%)
Aug 07, 2018 7.481 7.522 7.275 7.358 20,126 -0.12(-1.65%)
Aug 06, 2018 7.275 7.522 7.152 7.481 21,554 +0.37(+5.20%)
Aug 03, 2018 7.111 7.193 7.070 7.111 15,570 +0.04(+0.58%)
Aug 02, 2018 7.275 7.275 7.070 7.070 10,564 -0.21(-2.82%)
Aug 01, 2018 7.152 7.317 7.152 7.275 23,759 +0.25(+3.51%)
Jul 31, 2018 7.029 7.111 6.988 7.029 5,233 +0.00(+0.00%)
Jul 30, 2018 6.947 7.095 6.947 7.029 15,115 +0.08(+1.18%)
Jul 27, 2018 6.947 7.029 6.823 6.947 26,031 -0.08(-1.17%)
Jul 26, 2018 6.947 7.193 6.905 7.029 45,069 +0.08(+1.18%)
Jul 25, 2018 6.988 7.029 6.864 6.947 14,406 -0.16(-2.31%)
Jul 24, 2018 6.905 7.111 6.905 7.111 31,805 +0.25(+3.59%)
Jul 23, 2018 7.029 7.070 6.823 6.864 11,925 -0.16(-2.34%)
Jul 20, 2018 7.152 7.193 6.988 7.029 40,388 -0.12(-1.72%)
Jul 19, 2018 6.905 7.193 6.905 7.152 14,773 +0.21(+2.96%)
Jul 18, 2018 6.905 7.029 6.782 6.947 14,527 +0.08(+1.20%)
Jul 17, 2018 7.070 7.111 6.782 6.864 49,102 -0.25(-3.47%)
Jul 16, 2018 7.152 7.193 6.988 7.111 21,870 -0.12(-1.70%)
Jul 13, 2018 7.317 7.358 7.193 7.234 15,442 +0.00(+0.00%)
Jul 12, 2018 7.275 7.317 7.070 7.234 50,264 -0.04(-0.56%)
Jul 11, 2018 7.399 7.399 7.193 7.275 15,620 -0.16(-2.21%)
Jul 10, 2018 7.645 7.645 7.440 7.440 24,763 -0.21(-2.69%)
Jul 09, 2018 7.769 7.769 7.440 7.645 25,900 -0.12(-1.59%)
Jul 06, 2018 7.481 7.810 7.399 7.769 29,757 +0.29(+3.85%)
Jul 05, 2018 7.399 7.481 7.275 7.481 17,192 +0.12(+1.68%)
Jul 03, 2018 7.358 7.358 7.358 0 +0.25(+3.47%)
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.