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 (%)
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%)
Oct 01, 2014 6.017 6.067 5.565 5.655 31,169 -0.39(-6.52%)
Sep 30, 2014 6.091 6.238 6.033 6.050 21,015 -0.13(-2.13%)
Sep 29, 2014 6.157 6.280 6.079 6.181 32,597 +0.04(+0.67%)
Sep 26, 2014 5.968 6.198 5.968 6.140 19,361 +0.22(+3.75%)
Sep 25, 2014 6.272 6.272 5.877 5.918 26,548 -0.40(-6.37%)
Sep 24, 2014 6.412 6.486 6.264 6.321 24,334 -0.04(-0.65%)
Sep 23, 2014 6.403 6.428 6.239 6.362 19,346 -0.05(-0.77%)
Sep 22, 2014 6.634 6.666 6.412 6.412 17,116 -0.24(-3.58%)
Sep 19, 2014 6.864 6.872 6.642 6.650 37,298 -0.22(-3.23%)
Sep 18, 2014 6.785 6.921 6.785 6.872 14,592 +0.02(+0.36%)
Sep 17, 2014 6.888 6.971 6.847 6.847 12,238 -0.03(-0.48%)
Sep 16, 2014 7.045 7.045 6.847 6.880 18,412 -0.12(-1.76%)
Sep 15, 2014 7.069 7.102 6.987 7.003 14,318 -0.10(-1.39%)
Sep 12, 2014 7.168 7.234 7.094 7.102 11,357 -0.12(-1.59%)
Sep 11, 2014 7.143 7.266 7.143 7.217 10,126 +0.02(+0.34%)
Sep 10, 2014 7.225 7.242 7.143 7.192 13,577 -0.05(-0.68%)
Sep 09, 2014 7.177 7.357 7.143 7.242 20,940 +0.06(+0.80%)
Sep 08, 2014 7.094 7.250 7.094 7.184 12,367 +0.06(+0.81%)
Sep 05, 2014 7.069 7.168 7.054 7.127 7,116 +0.03(+0.46%)
Sep 04, 2014 7.086 7.216 7.086 7.094 16,796 +0.02(+0.23%)
Sep 03, 2014 7.340 7.340 7.036 7.077 12,407 -0.22(-3.04%)
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.