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

NL Industries (NY: NL )

8.240 +0.200 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 1.734 1.776 1.710 1.710 33,907 +0.02(+1.46%)
Jan 28, 2016 1.685 1.726 1.661 1.685 5,094 +0.03(+1.99%)
Jan 27, 2016 1.628 1.726 1.628 1.652 15,532 +0.07(+4.15%)
Jan 26, 2016 1.644 1.792 1.578 1.587 30,931 -0.07(-3.98%)
Jan 25, 2016 1.809 1.809 1.652 1.652 22,953 -0.17(-9.46%)
Jan 22, 2016 1.899 1.940 1.784 1.825 51,190 -0.06(-3.06%)
Jan 21, 2016 1.874 1.981 1.825 1.883 31,802 +0.05(+2.69%)
Jan 20, 2016 1.685 1.870 1.653 1.833 58,487 +0.09(+5.19%)
Jan 19, 2016 1.833 1.833 1.735 1.743 65,245 -0.08(-4.50%)
Jan 15, 2016 1.965 1.825 1.825 1.825 29,194 -0.21(-10.12%)
Jan 14, 2016 1.784 2.113 1.784 2.031 47,300 +0.27(+15.42%)
Jan 13, 2016 1.735 1.825 1.702 1.759 31,984 +0.02(+1.42%)
Jan 12, 2016 1.809 1.883 1.677 1.735 100,217 -0.12(-6.22%)
Jan 11, 2016 2.096 2.145 1.841 1.850 56,209 -0.25(-12.11%)
Jan 08, 2016 2.195 2.195 2.088 2.105 16,454 -0.11(-4.83%)
Jan 07, 2016 2.253 2.269 2.187 2.211 53,070 -0.11(-4.61%)
Jan 06, 2016 2.368 2.384 2.302 2.318 50,249 -0.07(-2.76%)
Jan 05, 2016 2.326 2.447 2.326 2.384 28,304 +0.02(+1.05%)
Jan 04, 2016 2.458 2.483 2.310 2.359 33,388 -0.14(-5.59%)
Dec 31, 2015 2.573 2.499 2.499 2.499 25,788 -0.01(-0.33%)
Dec 30, 2015 2.294 2.590 2.236 2.507 32,017 +0.29(+12.96%)
Dec 29, 2015 2.400 2.425 2.162 2.220 27,902 -0.16(-6.57%)
Dec 28, 2015 2.458 2.466 2.368 2.376 22,349 -0.08(-3.34%)
Dec 24, 2015 2.376 2.458 2.458 2.458 9,123 +0.03(+1.36%)
Dec 23, 2015 2.359 2.425 2.359 2.425 15,348 +0.05(+2.08%)
Dec 22, 2015 2.277 2.384 2.277 2.376 25,330 +0.09(+3.96%)
Dec 21, 2015 2.378 2.421 2.251 2.285 31,223 -0.10(-4.14%)
Dec 18, 2015 2.302 2.458 2.302 2.384 71,450 +0.08(+3.57%)
Dec 17, 2015 2.359 2.384 2.261 2.302 13,649 -0.02(-0.71%)
Dec 16, 2015 2.261 2.331 2.285 2.318 11,615 +0.03(+1.44%)
Dec 15, 2015 2.220 2.302 2.220 2.285 15,326 +0.07(+2.96%)
Dec 14, 2015 2.417 2.433 2.195 2.220 19,633 -0.25(-10.00%)
Dec 11, 2015 2.442 2.573 2.425 2.466 29,239 -0.07(-2.60%)
Dec 10, 2015 2.590 2.590 2.524 2.532 18,033 -0.05(-1.91%)
Dec 09, 2015 2.680 2.705 2.548 2.581 16,084 -0.06(-2.18%)
Dec 08, 2015 2.634 2.688 2.622 2.639 32,595 -0.04(-1.53%)
Dec 07, 2015 2.762 2.762 2.614 2.680 47,655 -0.14(-4.96%)
Dec 04, 2015 2.803 2.894 2.738 2.820 49,662 +0.03(+1.18%)
Dec 03, 2015 2.729 2.828 2.713 2.787 26,683 +0.02(+0.89%)
Dec 02, 2015 2.754 2.820 2.754 2.762 17,982 -0.13(-4.55%)
Dec 01, 2015 2.976 2.976 2.861 2.894 24,459 -0.03(-1.12%)
Nov 30, 2015 3.033 3.050 2.918 2.927 23,039 -0.09(-3.00%)
Nov 27, 2015 3.107 3.107 3.001 3.017 35,298 -0.02(-0.81%)
Nov 25, 2015 2.779 3.042 3.042 3.042 48,291 +0.21(+7.56%)
Nov 24, 2015 2.643 2.853 2.643 2.828 7,410 +0.14(+5.20%)
Nov 23, 2015 2.565 2.713 2.565 2.688 12,615 +0.10(+3.81%)
Nov 20, 2015 2.664 2.696 2.565 2.590 17,325 -0.04(-1.56%)
Nov 19, 2015 2.742 2.742 2.614 2.631 9,230 -0.08(-3.03%)
Nov 18, 2015 2.713 2.762 2.696 2.713 10,332 +0.03(+1.23%)
Nov 17, 2015 2.606 2.738 2.606 2.680 5,471 +0.02(+0.62%)
Nov 16, 2015 2.598 2.680 2.581 2.664 8,180 +0.07(+2.86%)
Nov 13, 2015 2.614 2.698 2.570 2.590 13,898 -0.06(-2.17%)
Nov 12, 2015 2.746 2.770 2.507 2.647 25,717 -0.09(-3.30%)
Nov 11, 2015 2.877 3.050 2.688 2.738 19,332 -0.08(-2.92%)
Nov 10, 2015 2.795 2.836 2.754 2.820 6,428 +0.07(+2.39%)
Nov 09, 2015 3.239 3.239 2.738 2.754 19,708 -0.56(-16.87%)
Nov 06, 2015 3.173 3.321 3.124 3.313 12,734 +0.05(+1.51%)
Nov 05, 2015 3.214 3.272 3.157 3.264 11,339 +0.07(+2.32%)
Nov 04, 2015 3.231 3.311 3.116 3.190 10,213 -0.02(-0.51%)
Nov 03, 2015 3.181 3.477 3.165 3.206 44,722 +0.01(+0.26%)
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.