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 (%)
Jun 30, 2016 2.121 2.154 2.104 2.113 14,671 -0.03(-1.53%)
Jun 29, 2016 2.211 2.219 2.055 2.145 31,981 -0.03(-1.51%)
Jun 28, 2016 2.260 2.260 2.141 2.178 13,828 -0.04(-1.85%)
Jun 27, 2016 2.384 2.384 2.203 2.219 27,650 -0.16(-6.90%)
Jun 24, 2016 2.499 2.524 2.269 2.384 140,470 -0.16(-6.45%)
Jun 23, 2016 2.482 2.581 2.482 2.548 21,688 +0.08(+3.33%)
Jun 22, 2016 2.573 2.573 2.441 2.466 11,236 -0.07(-2.60%)
Jun 21, 2016 2.524 2.548 2.507 2.532 10,120 +0.01(+0.33%)
Jun 20, 2016 2.548 2.598 2.507 2.524 20,983 -0.01(-0.32%)
Jun 17, 2016 2.598 2.598 2.392 2.532 138,652 -0.03(-1.28%)
Jun 16, 2016 2.466 2.589 2.425 2.565 24,088 +0.06(+2.30%)
Jun 15, 2016 2.540 2.573 2.507 2.507 16,228 -0.05(-1.93%)
Jun 14, 2016 2.598 2.598 2.556 2.556 29,125 -0.04(-1.58%)
Jun 13, 2016 2.598 2.598 2.565 2.598 10,749 +0.00(+0.00%)
Jun 10, 2016 2.573 2.630 2.565 2.598 11,116 -0.05(-1.86%)
Jun 09, 2016 2.739 2.770 2.639 2.647 18,610 -0.14(-5.01%)
Jun 08, 2016 2.713 2.795 2.713 2.787 8,221 +0.07(+2.73%)
Jun 07, 2016 2.745 2.770 2.713 2.713 10,410 -0.03(-1.20%)
Jun 06, 2016 2.680 2.811 2.680 2.745 21,231 +0.03(+1.21%)
Jun 03, 2016 2.737 2.899 2.688 2.713 75,660 -0.07(-2.37%)
Jun 02, 2016 2.614 2.852 2.548 2.778 60,027 +0.21(+7.99%)
Jun 01, 2016 2.512 2.606 2.499 2.573 28,113 +0.05(+1.95%)
May 31, 2016 2.548 2.556 2.499 2.524 29,181 -0.06(-2.23%)
May 27, 2016 2.639 2.581 2.581 2.581 11,313 -0.10(-3.68%)
May 26, 2016 2.647 2.803 2.647 2.680 35,630 +0.00(+0.00%)
May 25, 2016 2.531 2.745 2.531 2.680 51,135 +0.20(+7.95%)
May 24, 2016 2.367 2.507 2.351 2.482 25,821 +0.16(+7.09%)
May 23, 2016 2.219 2.343 2.217 2.318 18,731 +0.10(+4.44%)
May 20, 2016 2.187 2.219 2.187 2.219 9,957 +0.04(+1.89%)
May 19, 2016 2.121 2.219 2.121 2.178 13,862 +0.01(+0.38%)
May 18, 2016 2.170 2.260 2.154 2.170 8,699 +0.02(+1.15%)
May 17, 2016 2.260 2.334 2.121 2.145 25,028 -0.11(-4.74%)
May 16, 2016 2.162 2.302 2.113 2.252 20,677 +0.07(+3.40%)
May 13, 2016 2.219 2.228 2.178 2.178 9,397 -0.02(-1.12%)
May 12, 2016 2.252 2.310 2.203 2.203 36,861 -0.01(-0.37%)
May 11, 2016 2.154 2.244 2.154 2.211 12,531 +0.05(+2.28%)
May 10, 2016 2.195 2.203 2.162 2.162 8,435 -0.04(-1.87%)
May 09, 2016 2.293 2.293 2.195 2.203 6,526 -0.02(-0.74%)
May 06, 2016 2.252 2.334 2.211 2.219 11,365 -0.02(-0.74%)
May 05, 2016 2.400 2.507 2.203 2.236 20,556 -0.14(-5.88%)
May 04, 2016 2.318 2.532 2.252 2.376 54,574 +0.06(+2.48%)
May 03, 2016 2.334 2.367 2.252 2.318 15,283 -0.09(-3.75%)
May 02, 2016 2.507 2.507 2.400 2.408 24,855 -0.12(-4.56%)
Apr 29, 2016 2.549 2.614 2.515 2.524 31,344 -0.01(-0.32%)
Apr 28, 2016 2.491 2.766 2.458 2.532 54,495 +0.04(+1.65%)
Apr 27, 2016 2.359 2.556 2.326 2.491 47,402 +0.16(+7.07%)
Apr 26, 2016 2.359 2.384 2.310 2.326 21,509 +0.00(+0.00%)
Apr 25, 2016 2.388 2.400 2.302 2.326 37,514 -0.07(-2.75%)
Apr 22, 2016 2.302 2.466 2.302 2.392 46,017 +0.07(+3.19%)
Apr 21, 2016 2.260 2.367 2.260 2.318 40,727 +0.01(+0.36%)
Apr 20, 2016 2.417 2.425 2.282 2.310 36,693 -0.06(-2.43%)
Apr 19, 2016 2.343 2.466 2.260 2.367 153,261 +0.07(+2.86%)
Apr 18, 2016 2.154 2.507 2.154 2.302 191,723 +0.12(+5.66%)
Apr 15, 2016 2.170 2.326 2.121 2.178 66,257 +0.01(+0.38%)
Apr 14, 2016 2.228 2.236 2.137 2.170 38,292 -0.04(-1.86%)
Apr 13, 2016 1.989 2.277 1.956 2.211 42,097 +0.25(+13.03%)
Apr 12, 2016 2.088 2.154 1.940 1.956 20,515 -0.12(-5.56%)
Apr 11, 2016 1.965 2.129 1.965 2.071 31,643 +0.15(+7.69%)
Apr 08, 2016 1.808 1.973 1.797 1.923 20,869 +0.15(+8.33%)
Apr 07, 2016 1.808 1.825 1.767 1.776 15,152 -0.07(-4.00%)
Apr 06, 2016 1.866 1.899 1.841 1.849 11,192 -0.03(-1.75%)
Apr 05, 2016 1.852 1.956 1.833 1.882 16,396 +0.01(+0.44%)
Apr 04, 2016 2.113 2.135 1.849 1.874 31,865 -0.20(-9.52%)
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.