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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2015 6.182 6.207 6.034 6.092 21,356 -0.06(-0.94%)
Jun 29, 2015 6.289 6.289 6.092 6.149 40,324 -0.05(-0.80%)
Jun 26, 2015 6.125 6.207 6.009 6.199 70,764 +0.08(+1.34%)
Jun 25, 2015 6.092 6.141 6.042 6.116 26,382 +0.03(+0.54%)
Jun 24, 2015 6.157 6.166 6.034 6.083 17,161 -0.04(-0.67%)
Jun 23, 2015 6.075 6.166 5.981 6.125 31,630 +0.04(+0.68%)
Jun 22, 2015 6.120 6.166 6.009 6.083 64,480 +0.00(+0.00%)
Jun 19, 2015 5.993 6.133 5.903 6.083 185,315 +0.14(+2.35%)
Jun 18, 2015 5.886 5.985 5.870 5.944 24,529 +0.11(+1.83%)
Jun 17, 2015 5.804 5.911 5.804 5.837 19,493 -0.05(-0.84%)
Jun 16, 2015 6.034 6.034 5.730 5.886 67,890 -0.02(-0.28%)
Jun 15, 2015 5.713 6.083 5.713 5.903 115,519 +0.18(+3.16%)
Jun 12, 2015 5.878 5.960 5.706 5.722 46,199 -0.16(-2.66%)
Jun 11, 2015 5.903 6.009 5.697 5.878 56,662 -0.03(-0.56%)
Jun 10, 2015 5.804 5.985 5.804 5.911 33,402 +0.04(+0.70%)
Jun 09, 2015 5.903 6.026 5.763 5.870 14,875 -0.11(-1.79%)
Jun 08, 2015 6.297 6.297 5.837 5.977 42,729 -0.36(-5.71%)
Jun 05, 2015 6.215 6.338 6.207 6.338 10,792 +0.10(+1.58%)
Jun 04, 2015 6.289 6.412 6.190 6.240 40,390 -0.17(-2.69%)
Jun 03, 2015 6.404 6.585 6.322 6.412 19,850 -0.05(-0.76%)
Jun 02, 2015 6.330 6.610 6.314 6.462 25,864 +0.07(+1.16%)
Jun 01, 2015 6.536 6.684 6.338 6.388 22,500 -0.16(-2.39%)
May 29, 2015 6.708 6.774 6.462 6.544 20,506 -0.12(-1.85%)
May 28, 2015 6.521 6.667 6.521 6.667 7,277 +0.03(+0.50%)
May 27, 2015 6.684 6.708 6.585 6.634 22,873 +0.07(+1.00%)
May 26, 2015 6.248 6.782 6.231 6.568 77,647 +0.21(+3.23%)
May 22, 2015 6.059 6.363 6.363 6.363 56,928 +0.31(+5.16%)
May 21, 2015 5.926 6.059 5.926 6.051 5,905 +0.07(+1.24%)
May 20, 2015 5.993 5.993 5.837 5.977 14,128 +0.03(+0.55%)
May 19, 2015 6.059 6.083 5.886 5.944 12,819 -0.16(-2.56%)
May 18, 2015 5.894 6.141 5.894 6.100 11,796 +0.13(+2.20%)
May 15, 2015 6.083 6.116 5.779 5.968 14,395 -0.15(-2.42%)
May 14, 2015 5.952 6.133 5.952 6.116 11,244 +0.16(+2.76%)
May 13, 2015 6.018 6.018 5.800 5.952 8,422 +0.02(+0.42%)
May 12, 2015 5.804 5.975 5.799 5.927 15,227 +0.10(+1.69%)
May 11, 2015 6.051 6.149 5.779 5.829 12,662 -0.20(-3.27%)
May 08, 2015 6.051 6.200 5.870 6.026 10,286 +0.11(+1.81%)
May 07, 2015 6.034 6.034 5.820 5.919 10,771 -0.06(-0.96%)
May 06, 2015 6.034 6.034 5.820 5.977 17,927 +0.04(+0.69%)
May 05, 2015 5.919 6.083 5.755 5.935 41,028 -0.04(-0.69%)
May 04, 2015 6.182 6.272 5.952 5.977 6,725 -0.16(-2.68%)
May 01, 2015 6.051 6.264 6.051 6.141 9,298 +0.08(+1.36%)
Apr 30, 2015 6.404 6.420 6.001 6.059 19,193 -0.38(-5.87%)
Apr 29, 2015 6.486 6.544 6.379 6.437 5,627 -0.07(-1.14%)
Apr 28, 2015 6.330 6.544 6.330 6.511 17,061 +0.24(+3.80%)
Apr 27, 2015 6.215 6.289 6.079 6.272 26,033 +0.10(+1.60%)
Apr 24, 2015 6.281 6.281 6.018 6.174 15,413 -0.12(-1.96%)
Apr 23, 2015 6.355 6.355 6.281 6.297 3,267 +0.06(+0.92%)
Apr 22, 2015 6.231 6.272 6.092 6.240 9,930 -0.06(-0.91%)
Apr 21, 2015 6.330 6.376 6.207 6.297 5,764 -0.03(-0.52%)
Apr 20, 2015 6.363 6.453 6.281 6.330 15,123 +0.09(+1.45%)
Apr 17, 2015 6.462 6.462 6.092 6.240 23,278 -0.26(-4.05%)
Apr 16, 2015 6.486 6.577 6.445 6.503 9,418 -0.11(-1.62%)
Apr 15, 2015 6.486 6.781 6.486 6.610 19,007 +0.10(+1.52%)
Apr 14, 2015 6.462 6.536 6.445 6.511 8,530 +0.04(+0.64%)
Apr 13, 2015 6.511 6.560 6.470 6.470 5,361 -0.06(-0.88%)
Apr 10, 2015 6.577 6.577 6.453 6.527 7,876 -0.01(-0.13%)
Apr 09, 2015 6.494 6.560 6.437 6.536 5,076 +0.07(+1.15%)
Apr 08, 2015 6.412 6.568 6.396 6.462 4,301 -0.01(-0.13%)
Apr 07, 2015 6.560 6.593 6.388 6.470 6,382 -0.04(-0.63%)
Apr 06, 2015 6.322 6.577 6.322 6.511 20,454 +0.08(+1.28%)
Apr 02, 2015 6.396 6.429 6.429 6.429 8,393 +0.02(+0.39%)
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.