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

NL Industries (NY: NL )

8.820 +0.580 (+7.04%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 7.809 7.357 7.521 90,659 -0.21(-2.66%)
Sep 28, 2017 7.439 7.727 7.419 7.727 42,427 +0.16(+2.17%)
Sep 27, 2017 7.398 7.686 7.275 7.562 77,896 +0.16(+2.22%)
Sep 26, 2017 7.357 7.536 7.316 7.398 63,900 +0.08(+1.12%)
Sep 25, 2017 7.192 7.398 7.151 7.316 73,703 +0.16(+2.30%)
Sep 22, 2017 7.028 7.192 6.987 7.151 55,417 +0.12(+1.75%)
Sep 21, 2017 7.028 7.069 6.905 7.028 52,743 -0.04(-0.58%)
Sep 20, 2017 7.110 7.461 7.028 7.069 125,948 -0.04(-0.58%)
Sep 19, 2017 6.905 7.151 6.699 7.110 139,834 +0.29(+4.22%)
Sep 18, 2017 6.494 6.987 6.453 6.823 122,734 +0.33(+5.06%)
Sep 15, 2017 6.206 6.576 6.124 6.494 121,157 +0.29(+4.64%)
Sep 14, 2017 6.083 6.206 5.959 6.206 134,263 +0.12(+2.03%)
Sep 13, 2017 6.083 6.103 5.959 6.083 62,090 +0.04(+0.68%)
Sep 12, 2017 6.124 6.124 5.959 6.042 77,816 +0.00(+0.00%)
Sep 11, 2017 5.918 6.083 5.877 6.042 125,771 +0.12(+2.08%)
Sep 08, 2017 5.918 5.959 5.795 5.918 51,063 -0.04(-0.69%)
Sep 07, 2017 5.959 6.001 5.836 5.959 51,383 +0.04(+0.69%)
Sep 06, 2017 6.001 6.042 5.877 5.918 71,628 +0.04(+0.70%)
Sep 05, 2017 6.288 6.288 5.836 5.877 133,217 -0.37(-5.92%)
Sep 01, 2017 6.288 6.288 6.165 6.247 32,114 +0.04(+0.66%)
Aug 31, 2017 6.288 6.288 6.165 6.206 42,481 +0.00(+0.00%)
Aug 30, 2017 6.247 6.247 6.083 6.206 47,363 -0.04(-0.66%)
Aug 29, 2017 6.083 6.333 6.042 6.247 42,318 +0.12(+2.01%)
Aug 28, 2017 6.083 6.165 6.083 6.124 26,942 +0.04(+0.68%)
Aug 25, 2017 6.247 6.329 6.042 6.083 66,066 -0.12(-1.99%)
Aug 24, 2017 6.329 6.412 6.206 6.206 53,596 -0.16(-2.58%)
Aug 23, 2017 6.288 6.453 6.288 6.370 40,202 -0.04(-0.64%)
Aug 22, 2017 6.165 6.453 6.165 6.412 102,584 +0.29(+4.70%)
Aug 21, 2017 6.083 6.165 6.001 6.124 55,450 +0.08(+1.36%)
Aug 18, 2017 6.206 6.288 5.959 6.042 171,224 -0.21(-3.29%)
Aug 17, 2017 5.918 6.370 5.918 6.247 115,864 +0.33(+5.56%)
Aug 16, 2017 5.836 6.001 5.795 5.918 88,602 +0.08(+1.41%)
Aug 15, 2017 5.959 6.083 5.713 5.836 179,961 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.918 6.001 201,469 -0.29(-4.58%)
Aug 11, 2017 5.836 6.329 5.672 6.288 73,726 +0.21(+3.38%)
Aug 10, 2017 5.918 6.124 5.836 6.083 91,804 +0.12(+2.07%)
Aug 09, 2017 6.206 6.247 5.918 5.959 115,889 -0.33(-5.23%)
Aug 08, 2017 6.412 7.398 6.165 6.288 329,516 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.918 6.083 43,202 +0.04(+0.68%)
Aug 04, 2017 6.042 6.124 5.877 6.042 88,619 +0.00(+0.00%)
Aug 03, 2017 6.083 6.124 5.877 6.042 95,440 +0.00(+0.00%)
Aug 02, 2017 6.329 6.329 5.959 6.042 91,053 -0.29(-4.55%)
Aug 01, 2017 6.453 6.617 6.247 6.329 82,400 -0.08(-1.28%)
Jul 31, 2017 6.083 6.453 6.083 6.412 91,193 +0.29(+4.70%)
Jul 28, 2017 5.877 6.165 5.795 6.124 178,369 +0.16(+2.76%)
Jul 27, 2017 6.042 6.144 5.857 5.959 69,207 -0.08(-1.36%)
Jul 26, 2017 6.165 6.206 6.001 6.042 38,665 -0.08(-1.34%)
Jul 25, 2017 6.165 6.453 6.042 6.124 69,901 +0.00(+0.00%)
Jul 24, 2017 6.042 6.206 6.001 6.124 60,311 +0.08(+1.36%)
Jul 21, 2017 6.165 6.165 5.886 6.042 134,861 -0.04(-0.68%)
Jul 20, 2017 6.083 6.288 6.001 6.083 178,017 +0.00(+0.00%)
Jul 19, 2017 6.165 6.247 6.042 6.083 49,674 -0.08(-1.33%)
Jul 18, 2017 6.206 6.288 6.124 6.165 19,733 -0.08(-1.32%)
Jul 17, 2017 6.370 6.412 6.206 6.247 33,679 -0.12(-1.94%)
Jul 14, 2017 6.247 6.576 6.247 6.370 68,876 +0.08(+1.31%)
Jul 13, 2017 6.247 6.412 6.042 6.288 100,111 +0.00(+0.00%)
Jul 12, 2017 6.535 6.699 6.165 6.288 97,700 -0.21(-3.16%)
Jul 11, 2017 6.288 6.494 6.206 6.494 66,041 +0.21(+3.27%)
Jul 10, 2017 6.165 6.412 6.124 6.288 73,441 +0.08(+1.32%)
Jul 07, 2017 5.959 6.247 5.631 6.206 78,416 +0.25(+4.14%)
Jul 06, 2017 6.042 6.165 5.918 5.959 88,957 -0.21(-3.33%)
Jul 05, 2017 5.754 6.370 5.754 6.165 162,183 +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.