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

NL Industries (NY: NL )

8.450 -0.160 (-1.86%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Sep 29, 2017 7.686 7.810 7.358 7.522 90,650 -0.21(-2.66%)
Sep 28, 2017 7.440 7.728 7.419 7.728 42,422 +0.16(+2.17%)
Sep 27, 2017 7.399 7.686 7.275 7.563 77,888 +0.16(+2.22%)
Sep 26, 2017 7.358 7.537 7.317 7.399 63,893 +0.08(+1.12%)
Sep 25, 2017 7.193 7.399 7.152 7.317 73,695 +0.16(+2.30%)
Sep 22, 2017 7.029 7.193 6.988 7.152 55,411 +0.12(+1.75%)
Sep 21, 2017 7.029 7.070 6.905 7.029 52,737 -0.04(-0.58%)
Sep 20, 2017 7.111 7.462 7.029 7.070 125,934 -0.04(-0.58%)
Sep 19, 2017 6.905 7.152 6.700 7.111 139,819 +0.29(+4.22%)
Sep 18, 2017 6.494 6.988 6.453 6.823 122,721 +0.33(+5.06%)
Sep 15, 2017 6.207 6.577 6.125 6.494 121,144 +0.29(+4.64%)
Sep 14, 2017 6.083 6.207 5.960 6.207 134,249 +0.12(+2.03%)
Sep 13, 2017 6.083 6.104 5.960 6.083 62,083 +0.04(+0.68%)
Sep 12, 2017 6.125 6.125 5.960 6.042 77,808 +0.00(+0.00%)
Sep 11, 2017 5.919 6.083 5.878 6.042 125,758 +0.12(+2.08%)
Sep 08, 2017 5.919 5.960 5.796 5.919 51,058 -0.04(-0.69%)
Sep 07, 2017 5.960 6.001 5.837 5.960 51,377 +0.04(+0.69%)
Sep 06, 2017 6.001 6.042 5.878 5.919 71,620 +0.04(+0.70%)
Sep 05, 2017 6.289 6.289 5.837 5.878 133,202 -0.37(-5.92%)
Sep 01, 2017 6.289 6.289 6.166 6.248 32,111 +0.04(+0.66%)
Aug 31, 2017 6.289 6.289 6.166 6.207 42,477 +0.00(+0.00%)
Aug 30, 2017 6.248 6.248 6.083 6.207 47,358 -0.04(-0.66%)
Aug 29, 2017 6.083 6.334 6.042 6.248 42,314 +0.12(+2.01%)
Aug 28, 2017 6.083 6.166 6.083 6.125 26,940 +0.04(+0.68%)
Aug 25, 2017 6.248 6.330 6.042 6.083 66,058 -0.12(-1.99%)
Aug 24, 2017 6.330 6.412 6.207 6.207 53,590 -0.16(-2.58%)
Aug 23, 2017 6.289 6.453 6.289 6.371 40,197 -0.04(-0.64%)
Aug 22, 2017 6.166 6.453 6.166 6.412 102,573 +0.29(+4.70%)
Aug 21, 2017 6.083 6.166 6.001 6.125 55,444 +0.08(+1.36%)
Aug 18, 2017 6.207 6.289 5.960 6.042 171,206 -0.21(-3.29%)
Aug 17, 2017 5.919 6.371 5.919 6.248 115,851 +0.33(+5.56%)
Aug 16, 2017 5.837 6.001 5.796 5.919 88,593 +0.08(+1.41%)
Aug 15, 2017 5.960 6.083 5.713 5.837 179,942 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.919 6.001 201,447 -0.29(-4.58%)
Aug 11, 2017 5.837 6.330 5.672 6.289 73,718 +0.21(+3.38%)
Aug 10, 2017 5.919 6.125 5.837 6.083 91,794 +0.12(+2.07%)
Aug 09, 2017 6.207 6.248 5.919 5.960 115,877 -0.33(-5.23%)
Aug 08, 2017 6.412 7.399 6.166 6.289 329,480 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.919 6.083 43,197 +0.04(+0.68%)
Aug 04, 2017 6.042 6.125 5.878 6.042 88,610 +0.00(+0.00%)
Aug 03, 2017 6.083 6.125 5.878 6.042 95,430 +0.00(+0.00%)
Aug 02, 2017 6.330 6.330 5.960 6.042 91,044 -0.29(-4.55%)
Aug 01, 2017 6.453 6.618 6.248 6.330 82,391 -0.08(-1.28%)
Jul 31, 2017 6.083 6.453 6.083 6.412 91,184 +0.29(+4.70%)
Jul 28, 2017 5.878 6.166 5.796 6.125 178,350 +0.16(+2.76%)
Jul 27, 2017 6.042 6.145 5.857 5.960 69,199 -0.08(-1.36%)
Jul 26, 2017 6.166 6.207 6.001 6.042 38,661 -0.08(-1.34%)
Jul 25, 2017 6.166 6.453 6.042 6.125 69,894 +0.00(+0.00%)
Jul 24, 2017 6.042 6.207 6.001 6.125 60,305 +0.08(+1.36%)
Jul 21, 2017 6.166 6.166 5.887 6.042 134,847 -0.04(-0.68%)
Jul 20, 2017 6.083 6.289 6.001 6.083 177,998 +0.00(+0.00%)
Jul 19, 2017 6.166 6.248 6.042 6.083 49,668 -0.08(-1.33%)
Jul 18, 2017 6.207 6.289 6.125 6.166 19,731 -0.08(-1.32%)
Jul 17, 2017 6.371 6.412 6.207 6.248 33,675 -0.12(-1.94%)
Jul 14, 2017 6.248 6.577 6.248 6.371 68,868 +0.08(+1.31%)
Jul 13, 2017 6.248 6.412 6.042 6.289 100,100 +0.00(+0.00%)
Jul 12, 2017 6.536 6.700 6.166 6.289 97,689 -0.21(-3.16%)
Jul 11, 2017 6.289 6.494 6.207 6.494 66,034 +0.21(+3.27%)
Jul 10, 2017 6.166 6.412 6.125 6.289 73,434 +0.08(+1.32%)
Jul 07, 2017 5.960 6.248 5.631 6.207 78,408 +0.25(+4.14%)
Jul 06, 2017 6.042 6.166 5.919 5.960 88,948 -0.21(-3.33%)
Jul 05, 2017 5.755 6.371 5.755 6.166 162,165 +0.33(+5.63%)
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.