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

NL Industries (NY: NL )

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2017 6.288 6.288 6.165 6.206 42,481 +0.00(+0.00%)
Aug 30, 2017 6.247 6.247 6.083 6.206 47,363 -0.04(-0.66%)
Aug 29, 2017 6.083 6.333 6.042 6.247 42,318 +0.12(+2.01%)
Aug 28, 2017 6.083 6.165 6.083 6.124 26,942 +0.04(+0.68%)
Aug 25, 2017 6.247 6.329 6.042 6.083 66,066 -0.12(-1.99%)
Aug 24, 2017 6.329 6.412 6.206 6.206 53,596 -0.16(-2.58%)
Aug 23, 2017 6.288 6.453 6.288 6.370 40,202 -0.04(-0.64%)
Aug 22, 2017 6.165 6.453 6.165 6.412 102,584 +0.29(+4.70%)
Aug 21, 2017 6.083 6.165 6.001 6.124 55,450 +0.08(+1.36%)
Aug 18, 2017 6.206 6.288 5.959 6.042 171,224 -0.21(-3.29%)
Aug 17, 2017 5.918 6.370 5.918 6.247 115,864 +0.33(+5.56%)
Aug 16, 2017 5.836 6.001 5.795 5.918 88,602 +0.08(+1.41%)
Aug 15, 2017 5.959 6.083 5.713 5.836 179,961 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.918 6.001 201,469 -0.29(-4.58%)
Aug 11, 2017 5.836 6.329 5.672 6.288 73,726 +0.21(+3.38%)
Aug 10, 2017 5.918 6.124 5.836 6.083 91,804 +0.12(+2.07%)
Aug 09, 2017 6.206 6.247 5.918 5.959 115,889 -0.33(-5.23%)
Aug 08, 2017 6.412 7.398 6.165 6.288 329,516 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.918 6.083 43,202 +0.04(+0.68%)
Aug 04, 2017 6.042 6.124 5.877 6.042 88,619 +0.00(+0.00%)
Aug 03, 2017 6.083 6.124 5.877 6.042 95,440 +0.00(+0.00%)
Aug 02, 2017 6.329 6.329 5.959 6.042 91,053 -0.29(-4.55%)
Aug 01, 2017 6.453 6.617 6.247 6.329 82,400 -0.08(-1.28%)
Jul 31, 2017 6.083 6.453 6.083 6.412 91,193 +0.29(+4.70%)
Jul 28, 2017 5.877 6.165 5.795 6.124 178,369 +0.16(+2.76%)
Jul 27, 2017 6.042 6.144 5.857 5.959 69,207 -0.08(-1.36%)
Jul 26, 2017 6.165 6.206 6.001 6.042 38,665 -0.08(-1.34%)
Jul 25, 2017 6.165 6.453 6.042 6.124 69,901 +0.00(+0.00%)
Jul 24, 2017 6.042 6.206 6.001 6.124 60,311 +0.08(+1.36%)
Jul 21, 2017 6.165 6.165 5.886 6.042 134,861 -0.04(-0.68%)
Jul 20, 2017 6.083 6.288 6.001 6.083 178,017 +0.00(+0.00%)
Jul 19, 2017 6.165 6.247 6.042 6.083 49,674 -0.08(-1.33%)
Jul 18, 2017 6.206 6.288 6.124 6.165 19,733 -0.08(-1.32%)
Jul 17, 2017 6.370 6.412 6.206 6.247 33,679 -0.12(-1.94%)
Jul 14, 2017 6.247 6.576 6.247 6.370 68,876 +0.08(+1.31%)
Jul 13, 2017 6.247 6.412 6.042 6.288 100,111 +0.00(+0.00%)
Jul 12, 2017 6.535 6.699 6.165 6.288 97,700 -0.21(-3.16%)
Jul 11, 2017 6.288 6.494 6.206 6.494 66,041 +0.21(+3.27%)
Jul 10, 2017 6.165 6.412 6.124 6.288 73,441 +0.08(+1.32%)
Jul 07, 2017 5.959 6.247 5.631 6.206 78,416 +0.25(+4.14%)
Jul 06, 2017 6.042 6.165 5.918 5.959 88,957 -0.21(-3.33%)
Jul 05, 2017 5.754 6.370 5.754 6.165 162,183 +0.33(+5.63%)
Jul 03, 2017 5.795 5.927 5.795 5.836 40,438 +0.04(+0.71%)
Jun 30, 2017 5.795 5.877 5.672 5.795 89,373 +0.04(+0.71%)
Jun 29, 2017 6.001 6.001 5.631 5.754 102,960 -0.25(-4.11%)
Jun 28, 2017 5.877 6.001 5.836 6.001 64,749 +0.21(+3.55%)
Jun 27, 2017 6.329 6.329 5.672 5.795 101,618 -0.53(-8.44%)
Jun 26, 2017 6.083 6.453 5.795 6.329 185,983 +0.25(+4.05%)
Jun 23, 2017 5.918 6.165 5.758 6.083 112,384 +0.16(+2.78%)
Jun 22, 2017 5.836 6.042 5.770 5.918 62,746 +0.00(+0.00%)
Jun 21, 2017 6.165 6.165 5.754 5.918 97,225 -0.16(-2.70%)
Jun 20, 2017 6.083 6.206 6.001 6.083 50,378 -0.04(-0.67%)
Jun 19, 2017 6.124 6.206 6.083 6.124 44,297 +0.00(+0.00%)
Jun 16, 2017 5.877 6.206 5.877 6.124 181,691 +0.12(+2.05%)
Jun 15, 2017 6.083 6.247 5.918 6.001 98,745 -0.12(-2.01%)
Jun 14, 2017 6.494 6.494 6.083 6.124 94,558 -0.37(-5.70%)
Jun 13, 2017 6.370 6.535 6.247 6.494 64,563 +0.16(+2.60%)
Jun 12, 2017 6.370 6.699 6.165 6.329 96,154 -0.21(-3.14%)
Jun 09, 2017 6.494 6.781 6.370 6.535 160,557 +0.12(+1.92%)
Jun 08, 2017 5.548 6.535 5.466 6.412 258,511 +0.78(+13.87%)
Jun 07, 2017 5.590 5.754 4.932 5.631 1,434,419 +0.00(+0.00%)
Jun 06, 2017 5.672 5.713 5.590 5.631 113,765 -0.08(-1.44%)
Jun 05, 2017 5.631 5.754 5.631 5.713 194,768 +0.04(+0.72%)
Jun 02, 2017 6.083 6.165 5.590 5.672 363,189 -0.41(-6.76%)
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.