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

NL Industries (NY: NL )

6.750 -0.160 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.