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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.261 5.384 5.220 5.302 32,905 +0.00(+0.00%)
Mar 30, 2017 5.261 5.384 5.179 5.302 44,891 +0.08(+1.57%)
Mar 29, 2017 5.261 5.384 5.220 5.220 43,675 -0.08(-1.55%)
Mar 28, 2017 5.220 5.425 5.179 5.302 57,422 +0.08(+1.57%)
Mar 27, 2017 5.220 5.384 4.932 5.220 59,966 -0.08(-1.55%)
Mar 24, 2017 5.364 5.466 5.261 5.302 41,631 +0.00(+0.00%)
Mar 23, 2017 5.055 5.384 5.055 5.302 33,053 +0.16(+3.20%)
Mar 22, 2017 5.133 5.179 5.096 5.137 30,872 +0.00(+0.00%)
Mar 21, 2017 5.466 5.507 5.055 5.137 62,214 -0.29(-5.30%)
Mar 20, 2017 5.343 5.548 5.343 5.425 68,114 +0.08(+1.54%)
Mar 17, 2017 5.466 5.507 5.261 5.343 96,119 -0.12(-2.26%)
Mar 16, 2017 5.548 5.672 5.425 5.466 55,541 -0.08(-1.48%)
Mar 15, 2017 5.425 5.590 5.425 5.548 75,933 +0.12(+2.27%)
Mar 14, 2017 5.795 5.836 5.425 5.425 91,456 -0.41(-7.04%)
Mar 13, 2017 4.973 5.959 4.973 5.836 153,219 +1.03(+21.37%)
Mar 10, 2017 4.726 4.932 4.726 4.809 27,200 +0.12(+2.63%)
Mar 09, 2017 4.439 4.891 4.439 4.685 17,678 +0.04(+0.88%)
Mar 08, 2017 4.768 4.891 4.603 4.644 34,818 -0.12(-2.59%)
Mar 07, 2017 4.768 4.932 4.726 4.768 32,838 +0.08(+1.75%)
Mar 06, 2017 4.685 4.891 4.542 4.685 51,025 -0.08(-1.72%)
Mar 03, 2017 5.014 5.014 4.768 4.768 38,314 -0.25(-4.92%)
Mar 02, 2017 5.179 5.179 4.932 5.014 32,612 -0.04(-0.81%)
Mar 01, 2017 5.055 5.179 5.014 5.055 17,672 +0.21(+4.24%)
Feb 28, 2017 4.973 5.055 4.850 4.850 36,418 -0.12(-2.48%)
Feb 27, 2017 4.891 5.261 4.891 4.973 44,373 +0.00(+0.00%)
Feb 24, 2017 5.096 5.137 4.916 4.973 34,547 -0.12(-2.42%)
Feb 23, 2017 5.466 5.466 5.014 5.096 42,887 -0.25(-4.62%)
Feb 22, 2017 5.343 5.631 5.277 5.343 73,877 +0.00(+0.00%)
Feb 21, 2017 4.891 5.507 4.891 5.343 120,458 +0.45(+9.24%)
Feb 17, 2017 4.891 4.891 4.891 0 -0.21(-4.03%)
Feb 16, 2017 4.973 5.672 4.932 5.096 253,961 +0.21(+4.20%)
Feb 15, 2017 4.603 5.055 4.521 4.891 197,401 +0.37(+8.18%)
Feb 14, 2017 4.603 4.603 4.315 4.521 91,038 -0.08(-1.79%)
Feb 13, 2017 4.603 4.685 4.315 4.603 39,348 +0.00(+0.00%)
Feb 10, 2017 4.603 4.685 4.315 4.603 85,831 +0.04(+0.90%)
Feb 09, 2017 4.521 4.644 4.315 4.562 36,397 +0.12(+2.78%)
Feb 08, 2017 4.607 4.768 4.398 4.439 83,328 -0.16(-3.57%)
Feb 07, 2017 4.850 4.891 4.521 4.603 70,988 -0.12(-2.61%)
Feb 06, 2017 5.096 5.096 4.685 4.726 41,814 -0.37(-7.26%)
Feb 03, 2017 5.220 5.302 4.809 5.096 156,487 -0.08(-1.59%)
Feb 02, 2017 5.179 5.261 4.850 5.179 43,176 +0.04(+0.80%)
Feb 01, 2017 4.973 5.179 4.932 5.137 64,125 +0.21(+4.17%)
Jan 31, 2017 6.001 6.169 4.644 4.932 154,138 -1.15(-18.92%)
Jan 30, 2017 6.658 6.658 6.083 6.083 40,963 -0.74(-10.84%)
Jan 27, 2017 6.905 6.946 6.740 6.823 17,503 -0.08(-1.19%)
Jan 26, 2017 7.069 7.069 6.823 6.905 24,620 -0.12(-1.75%)
Jan 25, 2017 7.069 7.110 6.987 7.028 12,508 +0.04(+0.59%)
Jan 24, 2017 6.576 7.110 6.576 6.987 21,760 +0.41(+6.25%)
Jan 23, 2017 6.453 6.617 6.370 6.576 17,593 +0.12(+1.91%)
Jan 20, 2017 6.453 6.535 6.416 6.453 10,854 -0.04(-0.63%)
Jan 19, 2017 6.781 6.781 6.453 6.494 14,535 -0.33(-4.82%)
Jan 18, 2017 6.658 6.905 6.535 6.823 22,298 +0.16(+2.47%)
Jan 17, 2017 6.740 6.781 6.247 6.658 29,820 -0.16(-2.41%)
Jan 13, 2017 6.823 6.823 6.823 0 +0.37(+5.73%)
Jan 12, 2017 6.781 6.781 6.338 6.453 22,088 -0.25(-3.68%)
Jan 11, 2017 6.740 6.781 6.658 6.699 18,217 -0.08(-1.21%)
Jan 10, 2017 6.617 6.864 6.617 6.781 15,276 +0.12(+1.85%)
Jan 09, 2017 6.617 7.151 6.479 6.658 59,980 +0.08(+1.25%)
Jan 06, 2017 6.617 6.736 6.576 6.576 11,153 -0.12(-1.84%)
Jan 05, 2017 6.987 7.110 6.617 6.699 30,878 -0.49(-6.86%)
Jan 04, 2017 7.151 7.439 6.933 7.192 29,975 +0.21(+2.94%)
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.