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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 6.403 6.420 6.001 6.058 19,195 -0.38(-5.87%)
Apr 29, 2015 6.486 6.543 6.379 6.436 5,627 -0.07(-1.14%)
Apr 28, 2015 6.329 6.543 6.329 6.510 17,063 +0.24(+3.80%)
Apr 27, 2015 6.214 6.288 6.079 6.272 26,036 +0.10(+1.60%)
Apr 24, 2015 6.280 6.280 6.017 6.173 15,414 -0.12(-1.96%)
Apr 23, 2015 6.354 6.354 6.280 6.296 3,267 +0.06(+0.92%)
Apr 22, 2015 6.231 6.272 6.091 6.239 9,931 -0.06(-0.91%)
Apr 21, 2015 6.329 6.375 6.206 6.296 5,765 -0.03(-0.52%)
Apr 20, 2015 6.362 6.453 6.280 6.329 15,125 +0.09(+1.45%)
Apr 17, 2015 6.461 6.461 6.091 6.239 23,281 -0.26(-4.05%)
Apr 16, 2015 6.486 6.576 6.444 6.502 9,419 -0.11(-1.62%)
Apr 15, 2015 6.486 6.780 6.486 6.609 19,009 +0.10(+1.52%)
Apr 14, 2015 6.461 6.535 6.444 6.510 8,531 +0.04(+0.64%)
Apr 13, 2015 6.510 6.560 6.469 6.469 5,362 -0.06(-0.88%)
Apr 10, 2015 6.576 6.576 6.453 6.527 7,877 -0.01(-0.13%)
Apr 09, 2015 6.494 6.560 6.436 6.535 5,076 +0.07(+1.15%)
Apr 08, 2015 6.412 6.568 6.395 6.461 4,301 -0.01(-0.13%)
Apr 07, 2015 6.560 6.592 6.387 6.469 6,383 -0.04(-0.63%)
Apr 06, 2015 6.321 6.576 6.321 6.510 20,456 +0.08(+1.28%)
Apr 02, 2015 6.395 6.428 6.428 6.428 8,394 +0.02(+0.39%)
Apr 01, 2015 6.370 6.412 6.264 6.403 13,630 +0.03(+0.52%)
Mar 31, 2015 6.296 6.502 6.296 6.370 14,760 +0.07(+1.17%)
Mar 30, 2015 6.140 6.313 6.140 6.296 11,583 +0.14(+2.27%)
Mar 27, 2015 6.075 6.173 6.025 6.157 13,599 +0.07(+1.08%)
Mar 26, 2015 6.206 6.288 6.001 6.091 14,367 -0.08(-1.33%)
Mar 25, 2015 6.247 6.247 6.066 6.173 8,144 -0.03(-0.53%)
Mar 24, 2015 6.237 6.280 6.169 6.206 11,850 +0.05(+0.80%)
Mar 23, 2015 5.910 6.206 5.910 6.157 45,061 +0.30(+5.05%)
Mar 20, 2015 5.762 5.918 5.688 5.861 57,832 +0.12(+2.00%)
Mar 19, 2015 5.729 5.943 5.685 5.746 12,174 +0.03(+0.58%)
Mar 18, 2015 5.748 6.001 5.631 5.713 21,304 +0.02(+0.43%)
Mar 17, 2015 5.795 5.984 5.647 5.688 44,882 -0.12(-2.12%)
Mar 16, 2015 5.951 6.001 5.795 5.812 20,649 -0.12(-2.08%)
Mar 13, 2015 6.001 6.042 5.762 5.935 22,614 +0.04(+0.70%)
Mar 12, 2015 5.918 5.918 5.803 5.894 6,615 +0.08(+1.41%)
Mar 11, 2015 5.820 5.970 5.762 5.812 13,350 +0.02(+0.28%)
Mar 10, 2015 5.835 5.968 5.762 5.795 9,795 -0.08(-1.40%)
Mar 09, 2015 5.696 6.107 5.696 5.877 34,636 +0.11(+1.85%)
Mar 06, 2015 5.853 6.149 5.754 5.770 16,402 -0.15(-2.50%)
Mar 05, 2015 5.927 6.157 5.770 5.918 21,581 +0.10(+1.69%)
Mar 04, 2015 6.099 6.132 5.762 5.820 15,862 -0.32(-5.22%)
Mar 03, 2015 6.280 6.280 6.116 6.140 4,787 -0.10(-1.58%)
Mar 02, 2015 6.494 6.494 6.157 6.239 12,363 -0.22(-3.44%)
Feb 27, 2015 6.272 6.666 6.272 6.461 13,723 +0.02(+0.38%)
Feb 26, 2015 6.543 6.576 6.436 6.436 8,075 -0.10(-1.51%)
Feb 25, 2015 6.716 6.781 6.535 6.535 7,708 -0.16(-2.45%)
Feb 24, 2015 6.584 6.847 6.584 6.699 9,099 +0.13(+2.00%)
Feb 23, 2015 6.444 6.576 6.444 6.568 5,781 +0.12(+1.91%)
Feb 20, 2015 6.444 6.510 6.387 6.444 8,088 +0.01(+0.13%)
Feb 19, 2015 6.346 6.502 6.338 6.436 4,360 +0.14(+2.22%)
Feb 18, 2015 6.288 6.329 6.231 6.296 12,079 -0.02(-0.26%)
Feb 17, 2015 6.399 6.399 6.296 6.313 4,262 +0.02(+0.39%)
Feb 13, 2015 6.247 6.288 6.288 6.288 14,598 +0.02(+0.26%)
Feb 12, 2015 6.313 6.469 6.255 6.272 12,307 +0.04(+0.66%)
Feb 11, 2015 6.157 6.288 6.157 6.231 5,687 +0.01(+0.13%)
Feb 10, 2015 6.214 6.321 6.186 6.223 6,430 +0.02(+0.26%)
Feb 09, 2015 6.396 6.444 6.165 6.206 16,253 -0.22(-3.45%)
Feb 06, 2015 6.239 6.469 6.214 6.428 19,474 +0.21(+3.44%)
Feb 05, 2015 6.042 6.426 6.042 6.214 10,493 +0.17(+2.86%)
Feb 04, 2015 6.214 6.247 6.033 6.042 13,708 -0.13(-2.13%)
Feb 03, 2015 5.902 6.239 5.902 6.173 25,287 +0.27(+4.60%)
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.