Skip to main content

NL Industries (NY: NL )

7.030 +0.280 (+4.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.331 2.391 2.301 2.308 34,267 -0.01(-0.32%)
Apr 28, 2016 2.278 2.530 2.248 2.316 59,577 +0.04(+1.65%)
Apr 27, 2016 2.158 2.338 2.128 2.278 51,823 +0.15(+7.07%)
Apr 26, 2016 2.158 2.180 2.113 2.128 23,515 +0.00(+0.00%)
Apr 25, 2016 2.184 2.195 2.105 2.128 41,013 -0.06(-2.75%)
Apr 22, 2016 2.105 2.256 2.105 2.188 50,308 +0.07(+3.19%)
Apr 21, 2016 2.068 2.165 2.068 2.120 44,525 +0.01(+0.36%)
Apr 20, 2016 2.211 2.218 2.087 2.113 40,115 -0.05(-2.43%)
Apr 19, 2016 2.143 2.256 2.068 2.165 167,553 +0.06(+2.86%)
Apr 18, 2016 1.970 2.293 1.970 2.105 209,602 +0.11(+5.66%)
Apr 15, 2016 1.985 2.128 1.940 1.992 72,435 +0.01(+0.38%)
Apr 14, 2016 2.038 2.045 1.955 1.985 41,862 -0.04(-1.86%)
Apr 13, 2016 1.820 2.083 1.789 2.023 46,023 +0.23(+13.03%)
Apr 12, 2016 1.910 1.970 1.774 1.789 22,429 -0.11(-5.56%)
Apr 11, 2016 1.797 1.947 1.797 1.895 34,594 +0.14(+7.69%)
Apr 08, 2016 1.654 1.805 1.644 1.759 22,816 +0.14(+8.33%)
Apr 07, 2016 1.654 1.669 1.617 1.624 16,565 -0.07(-4.00%)
Apr 06, 2016 1.707 1.737 1.684 1.692 12,235 -0.03(-1.75%)
Apr 05, 2016 1.694 1.789 1.677 1.722 17,925 +0.01(+0.44%)
Apr 04, 2016 1.932 1.953 1.692 1.714 34,836 -0.18(-9.52%)
Apr 01, 2016 1.662 2.023 1.654 1.895 48,701 +0.20(+11.50%)
Mar 31, 2016 1.752 1.767 1.684 1.699 19,922 -0.05(-3.00%)
Mar 30, 2016 1.797 1.812 1.737 1.752 19,867 -0.02(-1.27%)
Mar 29, 2016 1.602 1.789 1.602 1.774 16,434 +0.17(+10.28%)
Mar 28, 2016 1.639 1.684 1.594 1.609 9,317 -0.04(-2.28%)
Mar 24, 2016 1.654 1.647 1.647 1.647 11,437 -0.02(-0.91%)
Mar 23, 2016 1.744 1.744 1.654 1.662 14,768 -0.06(-3.49%)
Mar 22, 2016 1.812 1.835 1.717 1.722 30,800 -0.14(-7.29%)
Mar 21, 2016 1.880 1.947 1.835 1.857 21,271 -0.05(-2.76%)
Mar 18, 2016 2.120 2.158 1.880 1.910 49,541 -0.18(-8.63%)
Mar 17, 2016 2.008 2.098 2.008 2.090 7,816 +0.12(+6.11%)
Mar 16, 2016 1.913 1.992 1.895 1.970 12,831 +0.06(+3.15%)
Mar 15, 2016 1.983 1.983 1.895 1.910 7,715 -0.03(-1.55%)
Mar 14, 2016 2.030 2.065 1.925 1.940 15,537 -0.13(-6.18%)
Mar 11, 2016 2.030 2.090 2.000 2.068 24,507 -0.01(-0.36%)
Mar 10, 2016 2.203 2.203 2.068 2.075 10,082 -0.05(-2.47%)
Mar 09, 2016 2.158 2.183 2.105 2.128 7,405 +0.01(+0.35%)
Mar 08, 2016 2.316 2.316 2.068 2.120 38,262 -0.17(-7.24%)
Mar 07, 2016 2.188 2.322 2.188 2.286 29,283 +0.14(+6.67%)
Mar 04, 2016 2.143 2.226 2.102 2.143 139,306 +0.04(+1.79%)
Mar 03, 2016 2.008 2.195 2.008 2.105 87,799 +0.15(+7.69%)
Mar 02, 2016 1.910 2.015 1.910 1.955 14,313 +0.09(+4.84%)
Mar 01, 2016 1.955 2.105 1.857 1.865 56,195 -0.04(-1.98%)
Feb 29, 2016 1.835 2.045 1.835 1.902 28,475 +0.11(+6.30%)
Feb 26, 2016 1.737 1.872 1.699 1.789 20,076 +0.07(+3.93%)
Feb 25, 2016 1.820 1.820 1.684 1.722 29,045 -0.05(-2.97%)
Feb 24, 2016 1.677 1.835 1.677 1.774 50,625 +0.11(+6.79%)
Feb 23, 2016 1.812 1.827 1.647 1.662 15,199 -0.13(-7.14%)
Feb 22, 2016 1.677 1.835 1.677 1.789 46,584 +0.11(+6.73%)
Feb 19, 2016 1.677 1.684 1.632 1.677 12,398 -0.01(-0.45%)
Feb 18, 2016 1.789 1.789 1.647 1.684 9,028 -0.06(-3.45%)
Feb 17, 2016 1.684 1.789 1.684 1.744 18,258 +0.11(+6.42%)
Feb 16, 2016 1.571 1.722 1.571 1.639 36,725 +0.02(+1.40%)
Feb 12, 2016 1.549 1.617 1.617 1.617 8,777 +0.08(+5.39%)
Feb 11, 2016 1.534 1.571 1.526 1.534 20,923 +0.00(+0.00%)
Feb 10, 2016 1.556 1.632 1.526 1.534 26,270 +0.00(+0.00%)
Feb 09, 2016 1.579 1.602 1.526 1.534 11,725 -0.05(-3.32%)
Feb 08, 2016 1.677 1.677 1.549 1.586 32,138 -0.10(-5.80%)
Feb 05, 2016 1.759 1.759 1.677 1.684 29,186 -0.06(-3.45%)
Feb 04, 2016 1.594 1.744 1.594 1.744 57,082 +0.15(+9.43%)
Feb 03, 2016 1.586 1.609 1.511 1.594 22,286 +0.05(+2.91%)
Feb 02, 2016 1.639 1.639 1.541 1.549 11,524 -0.08(-4.63%)
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.