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 28, 2017 6.659 6.741 6.392 6.659 123,079 -0.04(-0.61%)
Apr 27, 2017 7.029 7.029 6.577 6.700 50,032 -0.16(-2.40%)
Apr 26, 2017 7.399 7.436 6.823 6.864 119,341 -0.49(-6.70%)
Apr 25, 2017 6.947 7.399 6.947 7.358 137,010 +0.49(+7.19%)
Apr 24, 2017 6.782 6.947 6.577 6.864 104,576 +0.29(+4.38%)
Apr 21, 2017 6.207 6.741 6.166 6.577 191,284 +0.37(+5.96%)
Apr 20, 2017 6.042 6.207 6.001 6.207 67,169 +0.21(+3.42%)
Apr 19, 2017 6.289 6.289 5.960 6.001 40,152 -0.12(-2.01%)
Apr 18, 2017 5.919 6.248 5.919 6.125 36,086 +0.12(+2.05%)
Apr 17, 2017 5.796 6.001 5.426 6.001 63,087 +0.29(+5.04%)
Apr 13, 2017 6.001 6.001 5.549 5.713 74,080 -0.25(-4.14%)
Apr 12, 2017 6.125 6.166 5.878 5.960 46,303 -0.21(-3.33%)
Apr 11, 2017 6.083 6.330 5.796 6.166 98,576 +0.12(+2.04%)
Apr 10, 2017 5.672 6.248 5.672 6.042 171,028 +0.49(+8.89%)
Apr 07, 2017 5.220 5.549 5.138 5.549 46,801 +0.37(+7.14%)
Apr 06, 2017 5.261 5.306 5.138 5.179 23,804 +0.04(+0.80%)
Apr 05, 2017 5.220 5.467 5.056 5.138 36,499 -0.04(-0.79%)
Apr 04, 2017 5.015 5.220 5.015 5.179 38,918 +0.04(+0.80%)
Apr 03, 2017 5.302 5.385 5.138 5.138 137,737 -0.16(-3.10%)
Mar 31, 2017 5.261 5.385 5.220 5.302 32,901 +0.00(+0.00%)
Mar 30, 2017 5.261 5.385 5.179 5.302 44,887 +0.08(+1.57%)
Mar 29, 2017 5.261 5.385 5.220 5.220 43,670 -0.08(-1.55%)
Mar 28, 2017 5.220 5.426 5.179 5.302 57,416 +0.08(+1.57%)
Mar 27, 2017 5.220 5.385 4.933 5.220 59,959 -0.08(-1.55%)
Mar 24, 2017 5.364 5.467 5.261 5.302 41,627 +0.00(+0.00%)
Mar 23, 2017 5.056 5.385 5.056 5.302 33,050 +0.16(+3.20%)
Mar 22, 2017 5.134 5.179 5.097 5.138 30,869 +0.00(+0.00%)
Mar 21, 2017 5.467 5.508 5.056 5.138 62,207 -0.29(-5.30%)
Mar 20, 2017 5.344 5.549 5.344 5.426 68,107 +0.08(+1.54%)
Mar 17, 2017 5.467 5.508 5.261 5.344 96,109 -0.12(-2.26%)
Mar 16, 2017 5.549 5.672 5.426 5.467 55,535 -0.08(-1.48%)
Mar 15, 2017 5.426 5.590 5.426 5.549 75,925 +0.12(+2.27%)
Mar 14, 2017 5.796 5.837 5.426 5.426 91,446 -0.41(-7.04%)
Mar 13, 2017 4.974 5.960 4.974 5.837 153,203 +1.03(+21.37%)
Mar 10, 2017 4.727 4.933 4.727 4.809 27,197 +0.12(+2.63%)
Mar 09, 2017 4.439 4.891 4.439 4.686 17,677 +0.04(+0.89%)
Mar 08, 2017 4.768 4.891 4.604 4.645 34,815 -0.12(-2.59%)
Mar 07, 2017 4.768 4.933 4.727 4.768 32,834 +0.08(+1.75%)
Mar 06, 2017 4.686 4.891 4.542 4.686 51,020 -0.08(-1.72%)
Mar 03, 2017 5.015 5.015 4.768 4.768 38,309 -0.25(-4.92%)
Mar 02, 2017 5.179 5.179 4.933 5.015 32,608 -0.04(-0.81%)
Mar 01, 2017 5.056 5.179 5.015 5.056 17,670 +0.21(+4.24%)
Feb 28, 2017 4.974 5.056 4.850 4.850 36,414 -0.12(-2.48%)
Feb 27, 2017 4.891 5.261 4.891 4.974 44,368 +0.00(+0.00%)
Feb 24, 2017 5.097 5.138 4.916 4.974 34,543 -0.12(-2.42%)
Feb 23, 2017 5.467 5.467 5.015 5.097 42,882 -0.25(-4.62%)
Feb 22, 2017 5.344 5.631 5.278 5.344 73,869 +0.00(+0.00%)
Feb 21, 2017 4.891 5.508 4.891 5.344 120,445 +0.45(+9.24%)
Feb 17, 2017 4.891 4.891 4.891 0 -0.21(-4.03%)
Feb 16, 2017 4.974 5.672 4.933 5.097 253,933 +0.21(+4.20%)
Feb 15, 2017 4.604 5.056 4.521 4.891 197,380 +0.37(+8.18%)
Feb 14, 2017 4.604 4.604 4.316 4.521 91,028 -0.08(-1.79%)
Feb 13, 2017 4.604 4.686 4.316 4.604 39,343 +0.00(+0.00%)
Feb 10, 2017 4.604 4.686 4.316 4.604 85,822 +0.04(+0.90%)
Feb 09, 2017 4.521 4.645 4.316 4.563 36,394 +0.12(+2.78%)
Feb 08, 2017 4.608 4.768 4.398 4.439 83,319 -0.16(-3.57%)
Feb 07, 2017 4.850 4.891 4.521 4.604 70,980 -0.12(-2.61%)
Feb 06, 2017 5.097 5.097 4.686 4.727 41,809 -0.37(-7.26%)
Feb 03, 2017 5.220 5.302 4.809 5.097 156,470 -0.08(-1.59%)
Feb 02, 2017 5.179 5.261 4.850 5.179 43,171 +0.04(+0.80%)
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.