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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2016 6.699 6.699 6.699 0 +0.04(+0.62%)
Dec 29, 2016 7.316 7.357 5.836 6.658 84,181 -0.62(-8.47%)
Dec 28, 2016 7.768 7.768 7.234 7.275 50,815 -0.53(-6.84%)
Dec 27, 2016 6.740 7.891 6.740 7.809 137,066 +1.07(+15.85%)
Dec 23, 2016 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 22, 2016 6.864 6.987 6.576 6.740 39,309 -0.21(-2.96%)
Dec 21, 2016 7.028 7.192 6.662 6.946 60,393 -0.12(-1.74%)
Dec 20, 2016 6.494 7.110 6.457 7.069 45,444 +0.58(+8.86%)
Dec 19, 2016 6.370 6.576 6.042 6.494 62,125 +0.21(+3.27%)
Dec 16, 2016 6.412 6.573 6.130 6.288 83,456 -0.08(-1.29%)
Dec 15, 2016 5.836 6.494 5.836 6.370 90,968 +0.58(+9.93%)
Dec 14, 2016 5.754 5.918 5.548 5.795 39,065 +0.04(+0.71%)
Dec 13, 2016 5.631 5.836 5.631 5.754 28,063 +0.12(+2.19%)
Dec 12, 2016 5.302 5.713 5.302 5.631 75,681 +0.29(+5.38%)
Dec 09, 2016 5.548 5.548 5.265 5.343 16,346 -0.08(-1.52%)
Dec 08, 2016 5.261 5.548 5.018 5.425 37,716 +0.08(+1.54%)
Dec 07, 2016 5.495 5.495 5.302 5.343 25,950 -0.12(-2.26%)
Dec 06, 2016 5.507 5.590 5.261 5.466 32,314 -0.04(-0.75%)
Dec 05, 2016 4.932 5.507 4.932 5.507 30,101 +0.66(+13.56%)
Dec 02, 2016 4.932 5.035 4.850 4.850 15,618 -0.12(-2.48%)
Dec 01, 2016 5.055 5.261 4.891 4.973 18,489 -0.16(-3.20%)
Nov 30, 2016 4.932 5.261 4.932 5.137 33,378 +0.25(+5.04%)
Nov 29, 2016 4.932 5.096 4.850 4.891 15,368 -0.12(-2.46%)
Nov 28, 2016 5.548 5.548 4.932 5.014 25,377 -0.49(-8.96%)
Nov 25, 2016 5.507 5.514 5.425 5.507 25,067 +0.00(+0.00%)
Nov 23, 2016 5.507 5.507 5.507 0 +0.16(+3.08%)
Nov 22, 2016 5.137 5.425 4.973 5.343 65,265 +0.21(+4.00%)
Nov 21, 2016 5.261 5.343 4.891 5.137 36,834 -0.08(-1.57%)
Nov 18, 2016 5.014 5.261 4.973 5.220 25,472 +0.25(+4.96%)
Nov 17, 2016 4.726 5.137 4.603 4.973 63,394 +0.29(+6.14%)
Nov 16, 2016 4.603 4.685 4.357 4.685 41,137 +0.00(+0.00%)
Nov 15, 2016 4.768 4.891 4.521 4.685 42,175 -0.16(-3.39%)
Nov 14, 2016 4.439 4.973 4.233 4.850 98,268 +0.33(+7.27%)
Nov 11, 2016 3.904 4.521 3.863 4.521 69,589 +0.58(+14.58%)
Nov 10, 2016 3.617 4.274 3.617 3.946 107,692 +0.33(+9.09%)
Nov 09, 2016 3.165 3.617 3.165 3.617 39,216 +0.37(+11.39%)
Nov 08, 2016 3.206 3.576 3.206 3.247 87,832 +0.33(+11.27%)
Nov 07, 2016 2.754 2.918 2.713 2.918 66,212 +0.12(+4.41%)
Nov 04, 2016 2.774 2.836 2.754 2.795 18,105 +0.04(+1.49%)
Nov 03, 2016 2.713 2.795 2.713 2.754 12,410 +0.08(+3.08%)
Nov 02, 2016 2.630 2.713 2.630 2.671 7,209 +0.04(+1.56%)
Nov 01, 2016 2.589 2.671 2.548 2.630 21,412 +0.00(+0.00%)
Oct 31, 2016 2.754 2.754 2.630 2.630 23,706 -0.08(-3.03%)
Oct 28, 2016 2.754 2.795 2.671 2.713 19,700 -0.04(-1.49%)
Oct 27, 2016 2.836 2.877 2.754 2.754 13,237 -0.04(-1.47%)
Oct 26, 2016 2.918 2.918 2.795 2.795 6,560 -0.12(-4.23%)
Oct 25, 2016 2.959 3.000 2.836 2.918 16,631 -0.08(-2.74%)
Oct 24, 2016 2.918 3.000 2.918 3.000 7,476 +0.04(+1.39%)
Oct 21, 2016 2.877 3.000 2.877 2.959 10,463 +0.00(+0.00%)
Oct 20, 2016 3.082 3.165 2.959 2.959 22,991 -0.16(-5.26%)
Oct 19, 2016 3.041 3.165 3.041 3.124 25,217 +0.04(+1.33%)
Oct 18, 2016 3.041 3.124 3.041 3.082 11,091 +0.04(+1.35%)
Oct 17, 2016 3.124 3.206 3.000 3.041 19,367 -0.16(-4.88%)
Oct 14, 2016 3.165 3.247 3.082 3.198 13,240 +0.03(+1.04%)
Oct 13, 2016 3.247 3.247 3.156 3.165 17,451 -0.12(-3.75%)
Oct 12, 2016 3.288 3.354 3.272 3.288 18,901 -0.06(-1.72%)
Oct 11, 2016 3.346 3.411 3.251 3.346 43,123 +0.04(+1.24%)
Oct 10, 2016 3.140 3.337 3.115 3.304 50,773 +0.19(+6.07%)
Oct 07, 2016 3.189 3.206 3.107 3.115 22,762 -0.07(-2.32%)
Oct 06, 2016 3.247 3.247 3.148 3.189 18,371 -0.02(-0.77%)
Oct 05, 2016 3.132 3.267 3.132 3.214 19,740 +0.08(+2.62%)
Oct 04, 2016 3.272 3.313 3.091 3.132 57,727 -0.14(-4.27%)
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.