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 (%)
Aug 31, 2018 6.494 6.494 6.494 0 -0.21(-3.07%)
Aug 30, 2018 6.781 6.823 6.535 6.699 20,001 -0.16(-2.40%)
Aug 29, 2018 6.781 6.905 6.740 6.864 9,778 +0.08(+1.21%)
Aug 28, 2018 6.781 6.864 6.662 6.781 15,210 -0.04(-0.60%)
Aug 27, 2018 6.658 6.925 6.658 6.823 27,844 +0.08(+1.22%)
Aug 24, 2018 6.658 6.781 6.453 6.740 22,992 +0.21(+3.14%)
Aug 23, 2018 6.412 6.617 6.412 6.535 31,152 +0.16(+2.58%)
Aug 22, 2018 6.329 6.531 6.165 6.370 79,416 +0.04(+0.65%)
Aug 21, 2018 6.247 6.658 6.247 6.329 47,339 +0.12(+1.99%)
Aug 20, 2018 6.329 6.329 6.124 6.206 28,463 -0.08(-1.31%)
Aug 17, 2018 6.124 6.329 6.075 6.288 20,559 +0.12(+2.00%)
Aug 16, 2018 6.247 6.329 6.165 6.165 15,833 -0.08(-1.32%)
Aug 15, 2018 6.485 6.485 6.206 6.247 21,806 -0.25(-3.80%)
Aug 14, 2018 6.699 6.946 6.453 6.494 33,773 -0.16(-2.47%)
Aug 13, 2018 6.823 6.823 6.617 6.658 17,596 -0.29(-4.14%)
Aug 10, 2018 6.823 6.946 6.740 6.946 16,058 -0.04(-0.59%)
Aug 09, 2018 7.151 7.228 6.905 6.987 17,350 -0.12(-1.73%)
Aug 08, 2018 7.439 7.439 6.139 7.110 122,020 -0.25(-3.35%)
Aug 07, 2018 7.480 7.521 7.275 7.357 20,129 -0.12(-1.65%)
Aug 06, 2018 7.275 7.521 7.151 7.480 21,557 +0.37(+5.20%)
Aug 03, 2018 7.110 7.192 7.069 7.110 15,571 +0.04(+0.58%)
Aug 02, 2018 7.275 7.275 7.069 7.069 10,565 -0.21(-2.82%)
Aug 01, 2018 7.151 7.316 7.151 7.275 23,761 +0.25(+3.51%)
Jul 31, 2018 7.028 7.110 6.987 7.028 5,233 +0.00(+0.00%)
Jul 30, 2018 6.946 7.094 6.946 7.028 15,116 +0.08(+1.18%)
Jul 27, 2018 6.946 7.028 6.823 6.946 26,034 -0.08(-1.17%)
Jul 26, 2018 6.946 7.192 6.905 7.028 45,074 +0.08(+1.18%)
Jul 25, 2018 6.987 7.028 6.864 6.946 14,407 -0.16(-2.31%)
Jul 24, 2018 6.905 7.110 6.905 7.110 31,809 +0.25(+3.59%)
Jul 23, 2018 7.028 7.069 6.823 6.864 11,927 -0.16(-2.34%)
Jul 20, 2018 7.151 7.192 6.987 7.028 40,393 -0.12(-1.72%)
Jul 19, 2018 6.905 7.192 6.905 7.151 14,775 +0.21(+2.96%)
Jul 18, 2018 6.905 7.028 6.781 6.946 14,529 +0.08(+1.20%)
Jul 17, 2018 7.069 7.110 6.781 6.864 49,107 -0.25(-3.47%)
Jul 16, 2018 7.151 7.192 6.987 7.110 21,872 -0.12(-1.70%)
Jul 13, 2018 7.316 7.357 7.192 7.234 15,444 +0.00(+0.00%)
Jul 12, 2018 7.275 7.316 7.069 7.234 50,270 -0.04(-0.56%)
Jul 11, 2018 7.398 7.398 7.192 7.275 15,621 -0.16(-2.21%)
Jul 10, 2018 7.645 7.645 7.439 7.439 24,766 -0.21(-2.69%)
Jul 09, 2018 7.768 7.768 7.439 7.645 25,902 -0.12(-1.59%)
Jul 06, 2018 7.480 7.809 7.398 7.768 29,760 +0.29(+3.85%)
Jul 05, 2018 7.398 7.480 7.275 7.480 17,194 +0.12(+1.68%)
Jul 03, 2018 7.357 7.357 7.357 0 +0.25(+3.47%)
Jul 02, 2018 7.110 7.110 6.987 7.110 12,262 -0.04(-0.57%)
Jun 29, 2018 7.028 7.234 7.028 7.151 18,745 +0.08(+1.16%)
Jun 28, 2018 7.192 7.192 6.987 7.069 15,158 +0.04(+0.58%)
Jun 27, 2018 7.192 7.275 7.028 7.028 28,904 -0.12(-1.72%)
Jun 26, 2018 7.316 7.357 7.151 7.151 22,877 -0.16(-2.25%)
Jun 25, 2018 7.686 7.727 7.275 7.316 15,468 -0.37(-4.81%)
Jun 22, 2018 7.439 7.727 7.398 7.686 62,118 +0.33(+4.47%)
Jun 21, 2018 7.562 7.891 7.234 7.357 76,613 -0.25(-3.24%)
Jun 20, 2018 7.562 7.645 7.398 7.603 11,729 +0.04(+0.54%)
Jun 19, 2018 7.645 7.768 7.357 7.562 52,979 -0.12(-1.60%)
Jun 18, 2018 7.768 8.097 7.645 7.686 42,349 -0.08(-1.06%)
Jun 15, 2018 7.850 7.850 7.768 45,099 -0.08(-1.05%)
Jun 14, 2018 8.179 8.179 7.727 7.850 41,744 +0.08(+1.06%)
Jun 13, 2018 7.850 7.850 7.727 7.768 20,547 -0.12(-1.56%)
Jun 12, 2018 7.973 7.973 7.850 7.891 22,568 -0.04(-0.52%)
Jun 11, 2018 8.138 8.138 7.768 7.932 37,530 +0.16(+2.12%)
Jun 08, 2018 7.932 7.973 7.645 7.768 30,795 -0.16(-2.07%)
Jun 07, 2018 8.056 8.056 7.809 7.932 49,174 -0.04(-0.52%)
Jun 06, 2018 7.973 56,552 +0.04(+0.52%)
Jun 05, 2018 7.439 8.138 7.439 7.932 122,147 +0.45(+6.04%)
Jun 04, 2018 7.686 7.809 7.439 7.480 43,435 -0.21(-2.67%)
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.