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

NL Industries (NY: NL )

8.870 +0.050 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2014 7.259 7.070 7.070 7.070 38,438 -0.19(-2.60%)
Dec 30, 2014 7.086 7.349 7.078 7.259 48,918 +0.21(+3.03%)
Dec 29, 2014 7.062 7.187 6.840 7.045 38,404 -0.12(-1.61%)
Dec 26, 2014 7.177 7.272 7.150 7.160 10,540 -0.01(-0.11%)
Dec 24, 2014 7.111 7.169 7.169 7.169 5,595 +0.12(+1.63%)
Dec 23, 2014 7.210 7.221 6.988 7.053 18,106 -0.07(-1.04%)
Dec 22, 2014 7.308 7.415 7.078 7.127 16,600 -0.13(-1.81%)
Dec 19, 2014 7.506 7.621 7.243 7.259 53,185 -0.27(-3.60%)
Dec 18, 2014 7.391 7.571 7.350 7.530 24,523 +0.14(+1.89%)
Dec 17, 2014 7.111 7.391 7.111 7.391 38,646 +0.26(+3.69%)
Dec 16, 2014 7.078 7.275 7.062 7.127 18,117 +0.03(+0.46%)
Dec 15, 2014 7.070 7.148 7.037 7.095 14,560 +0.08(+1.17%)
Dec 12, 2014 6.897 7.086 6.626 7.012 39,762 -0.13(-1.84%)
Dec 11, 2014 7.201 7.317 7.053 7.144 19,524 +0.07(+0.93%)
Dec 10, 2014 7.193 7.317 7.037 7.078 26,009 -0.22(-3.04%)
Dec 09, 2014 6.840 7.308 6.840 7.300 32,653 +0.38(+5.46%)
Dec 08, 2014 6.700 7.144 6.700 6.922 37,771 +0.25(+3.69%)
Dec 05, 2014 6.601 6.700 6.528 6.675 16,612 +0.12(+1.88%)
Dec 04, 2014 6.149 6.601 6.076 6.552 41,673 +0.47(+7.70%)
Dec 03, 2014 5.935 6.199 5.935 6.083 27,421 +0.08(+1.37%)
Dec 02, 2014 5.968 6.149 5.903 6.001 13,044 -0.08(-1.35%)
Dec 01, 2014 6.231 6.231 6.015 6.083 11,574 -0.16(-2.50%)
Nov 28, 2014 6.577 6.618 6.240 6.240 9,131 -0.40(-6.06%)
Nov 26, 2014 6.470 6.642 6.642 6.642 14,353 +0.09(+1.38%)
Nov 25, 2014 6.651 6.700 6.494 6.552 12,283 -0.12(-1.85%)
Nov 24, 2014 6.420 6.700 6.133 6.675 33,578 +0.22(+3.44%)
Nov 21, 2014 6.412 6.511 6.379 6.453 12,654 +0.16(+2.48%)
Nov 20, 2014 6.314 6.412 6.264 6.297 9,421 -0.02(-0.39%)
Nov 19, 2014 6.593 6.593 6.314 6.322 15,459 -0.33(-4.94%)
Nov 18, 2014 6.654 6.675 6.642 6.651 10,475 +0.07(+1.00%)
Nov 17, 2014 6.420 6.610 6.355 6.585 22,170 +0.12(+1.78%)
Nov 14, 2014 6.404 6.503 6.404 6.470 8,146 +0.09(+1.42%)
Nov 13, 2014 6.519 6.545 6.322 6.379 6,891 -0.21(-3.24%)
Nov 12, 2014 6.547 6.700 6.536 6.593 11,633 +0.02(+0.25%)
Nov 11, 2014 6.782 6.782 6.544 6.577 24,305 -0.16(-2.44%)
Nov 10, 2014 6.363 6.741 6.363 6.741 23,849 +0.33(+5.13%)
Nov 07, 2014 6.297 6.675 6.297 6.412 14,207 +0.06(+0.91%)
Nov 06, 2014 6.338 6.355 6.203 6.355 10,352 +0.05(+0.78%)
Nov 05, 2014 6.092 6.355 6.092 6.305 16,911 +0.24(+3.93%)
Nov 04, 2014 5.968 6.083 5.944 6.067 15,517 +0.09(+1.51%)
Nov 03, 2014 5.968 6.034 5.928 5.977 17,737 -0.02(-0.27%)
Oct 31, 2014 6.075 6.083 5.960 5.993 14,977 +0.05(+0.83%)
Oct 30, 2014 5.771 5.977 5.771 5.944 20,109 +0.13(+2.26%)
Oct 29, 2014 5.845 5.755 5.730 5.812 10,692 +0.06(+1.00%)
Oct 28, 2014 5.549 5.755 5.533 5.755 22,075 +0.24(+4.32%)
Oct 27, 2014 5.656 5.639 5.500 5.516 14,819 -0.12(-2.19%)
Oct 24, 2014 5.598 5.705 5.582 5.639 11,689 +0.02(+0.29%)
Oct 23, 2014 5.582 5.672 5.557 5.623 11,565 +0.02(+0.44%)
Oct 22, 2014 5.755 5.755 5.582 5.598 10,961 -0.13(-2.30%)
Oct 21, 2014 5.672 5.755 5.656 5.730 9,608 +0.08(+1.46%)
Oct 20, 2014 5.516 5.681 5.516 5.648 21,052 +0.05(+0.88%)
Oct 17, 2014 5.845 5.845 5.582 5.598 24,521 -0.15(-2.58%)
Oct 16, 2014 5.763 5.894 5.738 5.746 18,863 -0.08(-1.41%)
Oct 15, 2014 5.787 5.845 5.648 5.829 21,641 +0.12(+2.01%)
Oct 14, 2014 5.763 5.763 5.630 5.713 13,376 +0.02(+0.43%)
Oct 13, 2014 5.508 5.771 5.508 5.689 14,684 +0.15(+2.67%)
Oct 10, 2014 5.549 5.672 5.541 5.541 10,891 -0.06(-1.03%)
Oct 09, 2014 5.697 5.697 5.516 5.598 14,438 -0.12(-2.01%)
Oct 08, 2014 5.434 5.738 5.426 5.713 24,111 +0.16(+2.96%)
Oct 07, 2014 5.549 5.615 5.500 5.549 13,008 -0.04(-0.74%)
Oct 06, 2014 5.664 5.697 5.574 5.590 15,127 -0.03(-0.58%)
Oct 03, 2014 5.738 5.738 5.607 5.623 22,787 -0.06(-1.01%)
Oct 02, 2014 5.705 5.705 5.681 5.681 8,355 +0.02(+0.44%)
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.