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

NL Industries (NY: NL )

8.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2015 2.573 2.499 2.499 2.499 25,790 -0.01(-0.33%)
Dec 30, 2015 2.293 2.589 2.236 2.507 32,020 +0.29(+12.96%)
Dec 29, 2015 2.400 2.425 2.162 2.219 27,905 -0.16(-6.57%)
Dec 28, 2015 2.458 2.466 2.367 2.376 22,351 -0.08(-3.34%)
Dec 24, 2015 2.376 2.458 2.458 2.458 9,124 +0.03(+1.36%)
Dec 23, 2015 2.359 2.425 2.359 2.425 15,350 +0.05(+2.08%)
Dec 22, 2015 2.277 2.384 2.277 2.376 25,333 +0.09(+3.96%)
Dec 21, 2015 2.378 2.421 2.251 2.285 31,226 -0.10(-4.14%)
Dec 18, 2015 2.302 2.458 2.302 2.384 71,457 +0.08(+3.57%)
Dec 17, 2015 2.359 2.384 2.260 2.302 13,650 -0.02(-0.71%)
Dec 16, 2015 2.260 2.330 2.285 2.318 11,616 +0.03(+1.44%)
Dec 15, 2015 2.219 2.302 2.219 2.285 15,328 +0.07(+2.96%)
Dec 14, 2015 2.417 2.433 2.195 2.219 19,635 -0.25(-10.00%)
Dec 11, 2015 2.441 2.573 2.425 2.466 29,242 -0.07(-2.60%)
Dec 10, 2015 2.589 2.589 2.524 2.532 18,035 -0.05(-1.91%)
Dec 09, 2015 2.680 2.704 2.548 2.581 16,086 -0.06(-2.18%)
Dec 08, 2015 2.634 2.688 2.622 2.639 32,598 -0.04(-1.53%)
Dec 07, 2015 2.762 2.762 2.614 2.680 47,660 -0.14(-4.96%)
Dec 04, 2015 2.803 2.893 2.737 2.819 49,668 +0.03(+1.18%)
Dec 03, 2015 2.729 2.828 2.713 2.787 26,686 +0.02(+0.89%)
Dec 02, 2015 2.754 2.819 2.754 2.762 17,984 -0.13(-4.55%)
Dec 01, 2015 2.976 2.976 2.861 2.893 24,462 -0.03(-1.12%)
Nov 30, 2015 3.033 3.050 2.918 2.926 23,041 -0.09(-3.00%)
Nov 27, 2015 3.107 3.107 3.000 3.017 35,301 -0.02(-0.81%)
Nov 25, 2015 2.778 3.041 3.041 3.041 48,297 +0.21(+7.56%)
Nov 24, 2015 2.643 2.852 2.643 2.828 7,411 +0.14(+5.20%)
Nov 23, 2015 2.565 2.713 2.565 2.688 12,616 +0.10(+3.81%)
Nov 20, 2015 2.663 2.696 2.565 2.589 17,327 -0.04(-1.56%)
Nov 19, 2015 2.742 2.742 2.614 2.630 9,231 -0.08(-3.03%)
Nov 18, 2015 2.713 2.762 2.696 2.713 10,333 +0.03(+1.23%)
Nov 17, 2015 2.606 2.737 2.606 2.680 5,472 +0.02(+0.62%)
Nov 16, 2015 2.598 2.680 2.581 2.663 8,181 +0.07(+2.86%)
Nov 13, 2015 2.614 2.698 2.570 2.589 13,900 -0.06(-2.17%)
Nov 12, 2015 2.745 2.770 2.507 2.647 25,720 -0.09(-3.30%)
Nov 11, 2015 2.877 3.050 2.688 2.737 19,334 -0.08(-2.92%)
Nov 10, 2015 2.795 2.836 2.754 2.819 6,429 +0.07(+2.39%)
Nov 09, 2015 3.239 3.239 2.737 2.754 19,710 -0.56(-16.87%)
Nov 06, 2015 3.173 3.321 3.124 3.313 12,736 +0.05(+1.51%)
Nov 05, 2015 3.214 3.272 3.156 3.263 11,340 +0.07(+2.32%)
Nov 04, 2015 3.230 3.310 3.115 3.189 10,214 -0.02(-0.51%)
Nov 03, 2015 3.181 3.477 3.165 3.206 44,727 +0.01(+0.26%)
Nov 02, 2015 2.861 3.198 2.861 3.198 13,820 +0.33(+11.46%)
Oct 30, 2015 3.033 3.033 2.856 2.869 6,251 -0.11(-3.59%)
Oct 29, 2015 3.000 3.058 2.926 2.976 11,871 -0.03(-1.09%)
Oct 28, 2015 2.836 3.050 2.811 3.009 31,686 +0.16(+5.78%)
Oct 27, 2015 2.976 3.017 2.819 2.844 32,963 -0.16(-5.46%)
Oct 26, 2015 2.967 3.025 2.918 3.009 16,490 +0.02(+0.83%)
Oct 23, 2015 3.124 3.165 2.976 2.984 13,345 -0.11(-3.46%)
Oct 22, 2015 2.959 3.102 2.876 3.091 8,199 +0.13(+4.44%)
Oct 21, 2015 3.033 3.041 2.951 2.959 7,664 -0.02(-0.55%)
Oct 20, 2015 2.852 2.998 2.852 2.976 11,619 +0.10(+3.43%)
Oct 19, 2015 3.041 3.041 2.869 2.877 10,233 -0.13(-4.37%)
Oct 16, 2015 3.025 3.025 2.910 3.009 6,311 -0.01(-0.27%)
Oct 15, 2015 2.926 3.091 2.902 3.017 12,868 +0.12(+3.97%)
Oct 14, 2015 2.935 2.951 2.902 2.902 5,319 +0.03(+1.15%)
Oct 13, 2015 3.009 3.009 2.852 2.869 8,670 -0.10(-3.32%)
Oct 12, 2015 3.041 3.074 2.885 2.967 17,306 -0.07(-2.17%)
Oct 09, 2015 3.017 3.074 2.951 3.033 11,262 +0.03(+1.10%)
Oct 08, 2015 2.852 3.189 2.852 3.000 38,843 +0.08(+2.82%)
Oct 07, 2015 2.918 3.025 2.893 2.918 33,389 -0.04(-1.39%)
Oct 06, 2015 2.959 3.000 2.910 2.959 24,450 -0.02(-0.83%)
Oct 05, 2015 2.787 2.994 2.721 2.984 66,336 +0.21(+7.40%)
Oct 02, 2015 2.532 2.795 2.433 2.778 50,817 +0.23(+9.03%)
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.