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 (%)
Jan 31, 2017 6.001 6.170 4.645 4.933 154,121 -1.15(-18.92%)
Jan 30, 2017 6.659 6.659 6.083 6.083 40,959 -0.74(-10.84%)
Jan 27, 2017 6.905 6.947 6.741 6.823 17,501 -0.08(-1.19%)
Jan 26, 2017 7.070 7.070 6.823 6.905 24,617 -0.12(-1.75%)
Jan 25, 2017 7.070 7.111 6.988 7.029 12,507 +0.04(+0.59%)
Jan 24, 2017 6.577 7.111 6.577 6.988 21,758 +0.41(+6.25%)
Jan 23, 2017 6.453 6.618 6.371 6.577 17,591 +0.12(+1.91%)
Jan 20, 2017 6.453 6.536 6.416 6.453 10,852 -0.04(-0.63%)
Jan 19, 2017 6.782 6.782 6.453 6.494 14,533 -0.33(-4.82%)
Jan 18, 2017 6.659 6.905 6.536 6.823 22,295 +0.16(+2.47%)
Jan 17, 2017 6.741 6.782 6.248 6.659 29,816 -0.16(-2.41%)
Jan 13, 2017 6.823 6.823 6.823 0 +0.37(+5.73%)
Jan 12, 2017 6.782 6.782 6.339 6.453 22,086 -0.25(-3.68%)
Jan 11, 2017 6.741 6.782 6.659 6.700 18,215 -0.08(-1.21%)
Jan 10, 2017 6.618 6.864 6.618 6.782 15,274 +0.12(+1.85%)
Jan 09, 2017 6.618 7.152 6.480 6.659 59,974 +0.08(+1.25%)
Jan 06, 2017 6.618 6.737 6.577 6.577 11,152 -0.12(-1.84%)
Jan 05, 2017 6.988 7.111 6.618 6.700 30,875 -0.49(-6.86%)
Jan 04, 2017 7.152 7.440 6.933 7.193 29,972 +0.21(+2.94%)
Jan 03, 2017 6.700 7.152 6.700 6.988 36,886 +0.29(+4.29%)
Dec 30, 2016 6.700 6.700 6.700 0 +0.04(+0.62%)
Dec 29, 2016 7.317 7.358 5.837 6.659 84,172 -0.62(-8.47%)
Dec 28, 2016 7.769 7.769 7.234 7.275 50,809 -0.53(-6.84%)
Dec 27, 2016 6.741 7.892 6.741 7.810 137,051 +1.07(+15.85%)
Dec 23, 2016 6.741 6.741 6.741 0 +0.00(+0.00%)
Dec 22, 2016 6.864 6.988 6.577 6.741 39,304 -0.21(-2.96%)
Dec 21, 2016 7.029 7.193 6.663 6.947 60,386 -0.12(-1.74%)
Dec 20, 2016 6.494 7.111 6.457 7.070 45,439 +0.58(+8.86%)
Dec 19, 2016 6.371 6.577 6.042 6.494 62,118 +0.21(+3.27%)
Dec 16, 2016 6.412 6.573 6.131 6.289 83,447 -0.08(-1.29%)
Dec 15, 2016 5.837 6.494 5.837 6.371 90,959 +0.58(+9.93%)
Dec 14, 2016 5.755 5.919 5.549 5.796 39,061 +0.04(+0.71%)
Dec 13, 2016 5.631 5.837 5.631 5.755 28,060 +0.12(+2.19%)
Dec 12, 2016 5.302 5.713 5.302 5.631 75,673 +0.29(+5.38%)
Dec 09, 2016 5.549 5.549 5.265 5.344 16,345 -0.08(-1.51%)
Dec 08, 2016 5.261 5.549 5.019 5.426 37,712 +0.08(+1.54%)
Dec 07, 2016 5.496 5.496 5.302 5.344 25,947 -0.12(-2.26%)
Dec 06, 2016 5.508 5.590 5.261 5.467 32,310 -0.04(-0.75%)
Dec 05, 2016 4.933 5.508 4.933 5.508 30,097 +0.66(+13.56%)
Dec 02, 2016 4.933 5.035 4.850 4.850 15,616 -0.12(-2.48%)
Dec 01, 2016 5.056 5.261 4.891 4.974 18,487 -0.16(-3.20%)
Nov 30, 2016 4.933 5.261 4.933 5.138 33,374 +0.25(+5.04%)
Nov 29, 2016 4.933 5.097 4.850 4.891 15,367 -0.12(-2.46%)
Nov 28, 2016 5.549 5.549 4.933 5.015 25,374 -0.49(-8.96%)
Nov 25, 2016 5.508 5.514 5.426 5.508 25,064 +0.00(+0.00%)
Nov 23, 2016 5.508 5.508 5.508 0 +0.16(+3.08%)
Nov 22, 2016 5.138 5.426 4.974 5.344 65,258 +0.21(+4.00%)
Nov 21, 2016 5.261 5.344 4.891 5.138 36,830 -0.08(-1.57%)
Nov 18, 2016 5.015 5.261 4.974 5.220 25,469 +0.25(+4.96%)
Nov 17, 2016 4.727 5.138 4.604 4.974 63,387 +0.29(+6.14%)
Nov 16, 2016 4.604 4.686 4.357 4.686 41,133 +0.00(+0.00%)
Nov 15, 2016 4.768 4.891 4.521 4.686 42,170 -0.16(-3.39%)
Nov 14, 2016 4.439 4.974 4.234 4.850 98,257 +0.33(+7.27%)
Nov 11, 2016 3.905 4.521 3.864 4.521 69,581 +0.58(+14.58%)
Nov 10, 2016 3.617 4.275 3.617 3.946 107,681 +0.33(+9.09%)
Nov 09, 2016 3.165 3.617 3.165 3.617 39,212 +0.37(+11.39%)
Nov 08, 2016 3.206 3.576 3.206 3.247 87,823 +0.33(+11.27%)
Nov 07, 2016 2.754 2.918 2.713 2.918 66,204 +0.12(+4.41%)
Nov 04, 2016 2.775 2.836 2.754 2.795 18,103 +0.04(+1.49%)
Nov 03, 2016 2.713 2.795 2.713 2.754 12,408 +0.08(+3.08%)
Nov 02, 2016 2.631 2.713 2.631 2.672 7,208 +0.04(+1.56%)
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.