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 (%)
May 31, 2018 7.769 7.974 7.522 7.604 72,222 -0.08(-1.07%)
May 30, 2018 8.098 8.180 7.481 7.686 76,118 -0.37(-4.59%)
May 29, 2018 7.892 8.098 7.810 8.056 47,847 +0.12(+1.55%)
May 25, 2018 7.933 7.933 7.933 0 +0.08(+1.05%)
May 24, 2018 8.098 8.180 7.810 7.851 50,978 -0.29(-3.54%)
May 23, 2018 7.892 8.180 7.728 8.139 92,676 +0.41(+5.32%)
May 22, 2018 7.645 7.851 7.645 7.728 66,326 +0.08(+1.08%)
May 21, 2018 7.892 8.052 7.645 7.645 52,830 -0.25(-3.13%)
May 18, 2018 7.892 8.098 7.755 7.892 137,982 +0.08(+1.05%)
May 17, 2018 6.207 7.933 6.166 7.810 258,690 +1.64(+26.67%)
May 16, 2018 5.968 6.207 5.960 6.166 31,744 +0.21(+3.45%)
May 15, 2018 6.083 6.083 5.919 5.960 20,390 -0.08(-1.36%)
May 14, 2018 6.125 6.125 6.042 6.042 27,092 +0.00(+0.00%)
May 11, 2018 6.042 6.129 6.042 6.042 28,012 -0.04(-0.68%)
May 10, 2018 6.042 6.125 5.919 6.083 29,156 +0.08(+1.37%)
May 09, 2018 6.207 6.207 5.796 6.001 89,358 -0.41(-6.41%)
May 08, 2018 6.371 6.536 6.371 6.412 19,581 +0.00(+0.00%)
May 07, 2018 6.166 6.494 6.125 6.412 41,641 +0.25(+4.00%)
May 04, 2018 6.166 6.577 6.083 6.166 74,482 -0.04(-0.66%)
May 03, 2018 6.289 6.371 6.042 6.207 46,233 -0.08(-1.31%)
May 02, 2018 6.330 6.647 6.289 6.289 31,747 -0.08(-1.29%)
May 01, 2018 6.289 6.453 6.083 6.371 34,581 +0.08(+1.31%)
Apr 30, 2018 6.453 6.508 6.289 6.289 30,382 -0.21(-3.16%)
Apr 27, 2018 6.725 6.823 6.453 6.494 52,272 -0.16(-2.47%)
Apr 26, 2018 6.782 6.782 6.659 6.659 22,245 -0.12(-1.82%)
Apr 25, 2018 6.741 6.823 6.618 6.782 32,272 +0.08(+1.23%)
Apr 24, 2018 6.782 6.905 6.618 6.700 22,559 -0.08(-1.21%)
Apr 23, 2018 6.581 6.823 6.581 6.782 18,534 -0.08(-1.20%)
Apr 20, 2018 7.029 7.029 6.700 6.864 30,877 -0.21(-2.91%)
Apr 19, 2018 7.029 7.234 6.947 7.070 24,917 -0.08(-1.15%)
Apr 18, 2018 7.029 7.152 6.947 7.152 33,822 +0.21(+2.96%)
Apr 17, 2018 6.864 6.988 6.700 6.947 37,637 +0.16(+2.42%)
Apr 16, 2018 6.696 6.782 6.616 6.782 17,116 +0.21(+3.12%)
Apr 13, 2018 6.659 6.659 6.577 6.577 17,743 -0.08(-1.23%)
Apr 12, 2018 6.741 6.741 6.577 6.659 18,942 -0.04(-0.61%)
Apr 11, 2018 6.741 6.775 6.659 6.700 20,439 -0.08(-1.21%)
Apr 10, 2018 6.618 6.823 6.494 6.782 35,458 +0.25(+3.77%)
Apr 09, 2018 6.536 6.700 6.412 6.536 54,360 +0.16(+2.58%)
Apr 06, 2018 6.412 6.536 6.166 6.371 48,611 -0.08(-1.27%)
Apr 05, 2018 6.577 6.659 6.453 6.453 33,013 -0.08(-1.26%)
Apr 04, 2018 6.248 6.577 6.207 6.536 36,881 +0.16(+2.58%)
Apr 03, 2018 6.371 6.782 6.289 6.371 77,096 +0.04(+0.65%)
Apr 02, 2018 6.453 6.536 6.083 6.330 78,629 -0.12(-1.91%)
Mar 29, 2018 6.453 6.453 6.453 0 +0.12(+1.95%)
Mar 28, 2018 6.371 6.782 6.207 6.330 80,272 +0.00(+0.00%)
Mar 27, 2018 6.577 6.618 6.289 6.330 63,610 -0.25(-3.75%)
Mar 26, 2018 6.905 6.905 6.412 6.577 49,481 -0.12(-1.84%)
Mar 23, 2018 6.700 7.111 6.659 6.700 83,520 -0.04(-0.61%)
Mar 22, 2018 6.864 6.905 6.577 6.741 76,587 -0.21(-2.96%)
Mar 21, 2018 6.659 7.070 6.659 6.947 38,559 +0.21(+3.05%)
Mar 20, 2018 6.864 6.901 6.700 6.741 24,799 -0.16(-2.38%)
Mar 19, 2018 6.782 6.947 6.540 6.905 57,670 +0.04(+0.60%)
Mar 16, 2018 6.577 6.864 6.412 6.864 98,328 +0.33(+5.03%)
Mar 15, 2018 6.700 7.193 6.453 6.536 87,064 -0.08(-1.24%)
Mar 14, 2018 6.905 6.905 6.453 6.618 104,180 -0.21(-3.01%)
Mar 13, 2018 6.947 6.988 6.618 6.823 52,599 -0.08(-1.19%)
Mar 12, 2018 7.275 7.399 6.905 6.905 133,559 -0.37(-5.08%)
Mar 09, 2018 7.070 7.317 6.988 7.275 47,476 +0.25(+3.51%)
Mar 08, 2018 6.700 7.173 6.577 7.029 90,866 +0.33(+4.91%)
Mar 07, 2018 6.823 6.536 6.700 78,052 -0.04(-0.61%)
Mar 06, 2018 6.453 6.762 6.412 6.741 32,443 +0.33(+5.13%)
Mar 05, 2018 6.577 6.618 6.330 6.412 59,457 -0.16(-2.50%)
Mar 02, 2018 6.536 6.700 6.453 6.577 54,870 -0.04(-0.62%)
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.