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

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)
Official Closing 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, 2015 3.156 3.296 3.082 3.165 54,489 +0.07(+2.12%)
Aug 28, 2015 3.033 3.124 2.926 3.099 53,713 +0.07(+2.17%)
Aug 27, 2015 2.992 3.095 2.992 3.033 25,700 -0.01(-0.27%)
Aug 26, 2015 3.107 3.107 2.967 3.041 29,239 -0.01(-0.27%)
Aug 25, 2015 3.288 3.346 3.033 3.050 19,781 -0.16(-5.12%)
Aug 24, 2015 2.959 3.321 2.959 3.214 40,220 +0.03(+1.03%)
Aug 21, 2015 2.918 3.354 2.918 3.181 61,611 -0.15(-4.44%)
Aug 20, 2015 3.493 3.510 3.321 3.329 25,352 -0.10(-2.88%)
Aug 19, 2015 3.724 3.724 3.313 3.428 19,672 -0.30(-8.15%)
Aug 18, 2015 3.789 3.863 3.724 3.732 16,396 -0.14(-3.61%)
Aug 17, 2015 3.946 3.946 3.863 3.872 14,337 -0.05(-1.26%)
Aug 14, 2015 3.880 3.954 3.880 3.921 4,801 +0.05(+1.27%)
Aug 13, 2015 3.888 3.929 3.863 3.872 23,581 +0.00(+0.00%)
Aug 12, 2015 3.904 3.921 3.728 3.872 21,816 -0.02(-0.42%)
Aug 11, 2015 4.069 4.110 3.781 3.888 28,550 -0.25(-6.15%)
Aug 10, 2015 4.324 4.324 3.493 4.143 98,760 -0.85(-16.97%)
Aug 07, 2015 5.170 5.170 4.776 4.990 21,136 -0.03(-0.65%)
Aug 06, 2015 4.800 5.170 4.636 5.022 30,251 +0.35(+7.57%)
Aug 05, 2015 4.932 4.990 4.537 4.669 38,792 +0.36(+8.40%)
Aug 04, 2015 4.940 5.129 4.266 4.307 67,681 -0.64(-12.96%)
Aug 03, 2015 5.507 5.557 4.751 4.948 56,632 -0.58(-10.55%)
Jul 31, 2015 5.647 5.655 5.499 5.532 19,109 -0.11(-1.90%)
Jul 30, 2015 5.705 5.705 5.631 5.639 7,102 -0.06(-1.01%)
Jul 29, 2015 5.590 5.746 5.590 5.696 23,157 +0.15(+2.67%)
Jul 28, 2015 5.606 5.672 5.516 5.548 9,217 -0.02(-0.44%)
Jul 27, 2015 5.524 5.614 5.524 5.573 11,641 +0.08(+1.50%)
Jul 24, 2015 5.614 5.614 5.277 5.491 34,953 -0.15(-2.62%)
Jul 23, 2015 5.598 5.647 5.573 5.639 6,576 -0.11(-1.86%)
Jul 22, 2015 5.795 5.828 5.680 5.746 5,638 -0.11(-1.83%)
Jul 21, 2015 5.820 5.885 5.812 5.853 38,822 +0.07(+1.14%)
Jul 20, 2015 5.918 5.927 5.754 5.787 29,928 -0.16(-2.76%)
Jul 17, 2015 5.910 6.001 5.836 5.951 19,248 +0.00(+0.00%)
Jul 16, 2015 5.935 6.025 5.910 5.951 6,131 -0.02(-0.28%)
Jul 15, 2015 6.140 6.214 5.927 5.968 9,526 -0.16(-2.68%)
Jul 14, 2015 6.165 6.296 6.042 6.132 27,565 +0.07(+1.08%)
Jul 13, 2015 5.981 6.132 5.869 6.066 11,020 +0.12(+1.93%)
Jul 10, 2015 6.009 6.009 5.844 5.951 6,372 -0.02(-0.28%)
Jul 09, 2015 5.935 5.984 5.820 5.968 17,793 +0.07(+1.26%)
Jul 08, 2015 6.116 6.157 5.820 5.894 12,749 -0.12(-2.05%)
Jul 07, 2015 5.993 6.033 5.828 6.017 16,642 +0.06(+0.97%)
Jul 06, 2015 5.885 6.124 5.795 5.959 65,567 -0.06(-0.96%)
Jul 02, 2015 6.091 6.017 6.017 6.017 17,639 -0.02(-0.27%)
Jul 01, 2015 6.223 6.255 5.910 6.033 18,003 -0.06(-0.94%)
Jun 30, 2015 6.181 6.206 6.033 6.091 21,358 -0.06(-0.94%)
Jun 29, 2015 6.288 6.288 6.091 6.149 40,328 -0.05(-0.80%)
Jun 26, 2015 6.124 6.206 6.009 6.198 70,771 +0.08(+1.34%)
Jun 25, 2015 6.091 6.140 6.042 6.116 26,385 +0.03(+0.54%)
Jun 24, 2015 6.157 6.165 6.033 6.083 17,163 -0.04(-0.67%)
Jun 23, 2015 6.075 6.165 5.980 6.124 31,633 +0.04(+0.68%)
Jun 22, 2015 6.120 6.165 6.009 6.083 64,486 +0.00(+0.00%)
Jun 19, 2015 5.992 6.132 5.902 6.083 185,335 +0.14(+2.35%)
Jun 18, 2015 5.885 5.984 5.869 5.943 24,531 +0.11(+1.83%)
Jun 17, 2015 5.803 5.910 5.803 5.836 19,495 -0.05(-0.84%)
Jun 16, 2015 6.033 6.033 5.729 5.885 67,898 -0.02(-0.28%)
Jun 15, 2015 5.713 6.083 5.713 5.902 115,532 +0.18(+3.16%)
Jun 12, 2015 5.877 5.959 5.705 5.721 46,204 -0.16(-2.66%)
Jun 11, 2015 5.902 6.009 5.697 5.877 56,668 -0.03(-0.56%)
Jun 10, 2015 5.803 5.984 5.803 5.910 33,406 +0.04(+0.70%)
Jun 09, 2015 5.902 6.025 5.762 5.869 14,877 -0.11(-1.79%)
Jun 08, 2015 6.296 6.296 5.836 5.976 42,733 -0.36(-5.71%)
Jun 05, 2015 6.214 6.338 6.206 6.338 10,793 +0.10(+1.58%)
Jun 04, 2015 6.288 6.411 6.190 6.239 40,394 -0.17(-2.69%)
Jun 03, 2015 6.403 6.584 6.321 6.412 19,852 -0.05(-0.76%)
Jun 02, 2015 6.329 6.609 6.313 6.461 25,867 +0.07(+1.16%)
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.