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 (%)
Feb 29, 2016 2.006 2.236 2.006 2.080 26,046 +0.12(+6.30%)
Feb 26, 2016 1.899 2.047 1.858 1.956 18,363 +0.07(+3.93%)
Feb 25, 2016 1.989 1.989 1.841 1.882 26,568 -0.06(-2.97%)
Feb 24, 2016 1.833 2.006 1.833 1.940 46,306 +0.12(+6.79%)
Feb 23, 2016 1.981 1.997 1.800 1.817 13,902 -0.14(-7.14%)
Feb 22, 2016 1.833 2.006 1.833 1.956 42,610 +0.12(+6.73%)
Feb 19, 2016 1.833 1.841 1.784 1.833 11,340 -0.01(-0.45%)
Feb 18, 2016 1.956 1.956 1.800 1.841 8,257 -0.07(-3.45%)
Feb 17, 2016 1.841 1.956 1.841 1.907 16,700 +0.12(+6.42%)
Feb 16, 2016 1.718 1.882 1.718 1.792 33,592 +0.02(+1.40%)
Feb 12, 2016 1.693 1.767 1.767 1.767 8,029 +0.09(+5.39%)
Feb 11, 2016 1.677 1.718 1.669 1.677 19,138 +0.00(+0.00%)
Feb 10, 2016 1.702 1.784 1.669 1.677 24,029 +0.00(+0.00%)
Feb 09, 2016 1.726 1.751 1.669 1.677 10,725 -0.06(-3.32%)
Feb 08, 2016 1.833 1.833 1.693 1.734 29,396 -0.11(-5.80%)
Feb 05, 2016 1.923 1.923 1.833 1.841 26,697 -0.07(-3.45%)
Feb 04, 2016 1.743 1.907 1.743 1.907 52,213 +0.16(+9.43%)
Feb 03, 2016 1.734 1.759 1.652 1.743 20,385 +0.05(+2.91%)
Feb 02, 2016 1.792 1.792 1.685 1.693 10,541 -0.08(-4.63%)
Feb 01, 2016 1.685 1.825 1.685 1.776 15,506 +0.07(+3.85%)
Jan 29, 2016 1.734 1.776 1.710 1.710 33,911 +0.02(+1.46%)
Jan 28, 2016 1.685 1.726 1.660 1.685 5,094 +0.03(+1.99%)
Jan 27, 2016 1.628 1.726 1.628 1.652 15,534 +0.07(+4.15%)
Jan 26, 2016 1.644 1.792 1.578 1.586 30,934 -0.07(-3.98%)
Jan 25, 2016 1.808 1.808 1.652 1.652 22,956 -0.17(-9.46%)
Jan 22, 2016 1.899 1.940 1.784 1.825 51,196 -0.06(-3.06%)
Jan 21, 2016 1.874 1.981 1.825 1.882 31,805 +0.05(+2.69%)
Jan 20, 2016 1.685 1.870 1.652 1.833 58,494 +0.09(+5.19%)
Jan 19, 2016 1.833 1.833 1.734 1.743 65,252 -0.08(-4.50%)
Jan 15, 2016 1.965 1.825 1.825 1.825 29,197 -0.21(-10.12%)
Jan 14, 2016 1.784 2.113 1.784 2.030 47,305 +0.27(+15.42%)
Jan 13, 2016 1.734 1.825 1.702 1.759 31,987 +0.02(+1.42%)
Jan 12, 2016 1.808 1.882 1.677 1.734 100,227 -0.12(-6.22%)
Jan 11, 2016 2.096 2.145 1.841 1.849 56,215 -0.25(-12.11%)
Jan 08, 2016 2.195 2.195 2.088 2.104 16,456 -0.11(-4.83%)
Jan 07, 2016 2.252 2.269 2.187 2.211 53,075 -0.11(-4.61%)
Jan 06, 2016 2.367 2.384 2.302 2.318 50,254 -0.07(-2.76%)
Jan 05, 2016 2.326 2.447 2.326 2.384 28,307 +0.02(+1.05%)
Jan 04, 2016 2.458 2.482 2.310 2.359 33,391 -0.14(-5.59%)
Dec 31, 2015 2.573 2.499 2.499 2.499 25,790 -0.01(-0.33%)
Dec 30, 2015 2.293 2.589 2.236 2.507 32,020 +0.29(+12.96%)
Dec 29, 2015 2.400 2.425 2.162 2.219 27,905 -0.16(-6.57%)
Dec 28, 2015 2.458 2.466 2.367 2.376 22,351 -0.08(-3.34%)
Dec 24, 2015 2.376 2.458 2.458 2.458 9,124 +0.03(+1.36%)
Dec 23, 2015 2.359 2.425 2.359 2.425 15,350 +0.05(+2.08%)
Dec 22, 2015 2.277 2.384 2.277 2.376 25,333 +0.09(+3.96%)
Dec 21, 2015 2.378 2.421 2.251 2.285 31,226 -0.10(-4.14%)
Dec 18, 2015 2.302 2.458 2.302 2.384 71,457 +0.08(+3.57%)
Dec 17, 2015 2.359 2.384 2.260 2.302 13,650 -0.02(-0.71%)
Dec 16, 2015 2.260 2.330 2.285 2.318 11,616 +0.03(+1.44%)
Dec 15, 2015 2.219 2.302 2.219 2.285 15,328 +0.07(+2.96%)
Dec 14, 2015 2.417 2.433 2.195 2.219 19,635 -0.25(-10.00%)
Dec 11, 2015 2.441 2.573 2.425 2.466 29,242 -0.07(-2.60%)
Dec 10, 2015 2.589 2.589 2.524 2.532 18,035 -0.05(-1.91%)
Dec 09, 2015 2.680 2.704 2.548 2.581 16,086 -0.06(-2.18%)
Dec 08, 2015 2.634 2.688 2.622 2.639 32,598 -0.04(-1.53%)
Dec 07, 2015 2.762 2.762 2.614 2.680 47,660 -0.14(-4.96%)
Dec 04, 2015 2.803 2.893 2.737 2.819 49,668 +0.03(+1.18%)
Dec 03, 2015 2.729 2.828 2.713 2.787 26,686 +0.02(+0.89%)
Dec 02, 2015 2.754 2.819 2.754 2.762 17,984 -0.13(-4.55%)
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.