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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.549 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%)
Apr 01, 2016 1.817 2.211 1.808 2.071 44,547 +0.21(+11.50%)
Mar 31, 2016 1.915 1.932 1.841 1.858 18,222 -0.06(-3.00%)
Mar 30, 2016 1.965 1.981 1.899 1.915 18,172 -0.02(-1.27%)
Mar 29, 2016 1.751 1.956 1.751 1.940 15,032 +0.18(+10.28%)
Mar 28, 2016 1.792 1.841 1.743 1.759 8,523 -0.04(-2.28%)
Mar 24, 2016 1.808 1.800 1.800 1.800 10,462 -0.02(-0.90%)
Mar 23, 2016 1.907 1.907 1.808 1.817 13,508 -0.07(-3.49%)
Mar 22, 2016 1.981 2.006 1.877 1.882 28,172 -0.15(-7.29%)
Mar 21, 2016 2.055 2.129 2.006 2.030 19,457 -0.06(-2.76%)
Mar 18, 2016 2.318 2.359 2.055 2.088 45,315 -0.20(-8.63%)
Mar 17, 2016 2.195 2.293 2.195 2.285 7,149 +0.13(+6.11%)
Mar 16, 2016 2.091 2.178 2.071 2.154 11,737 +0.07(+3.15%)
Mar 15, 2016 2.168 2.168 2.071 2.088 7,057 -0.03(-1.55%)
Mar 14, 2016 2.219 2.257 2.104 2.121 14,211 -0.14(-6.18%)
Mar 11, 2016 2.219 2.285 2.187 2.260 22,417 -0.01(-0.36%)
Mar 10, 2016 2.408 2.408 2.260 2.269 9,222 -0.06(-2.47%)
Mar 09, 2016 2.359 2.387 2.302 2.326 6,773 +0.01(+0.35%)
Mar 08, 2016 2.532 2.532 2.260 2.318 34,998 -0.18(-7.24%)
Mar 07, 2016 2.392 2.538 2.392 2.499 26,786 +0.16(+6.67%)
Mar 04, 2016 2.343 2.433 2.297 2.343 127,423 +0.04(+1.79%)
Mar 03, 2016 2.195 2.400 2.195 2.302 80,310 +0.16(+7.69%)
Mar 02, 2016 2.088 2.203 2.088 2.137 13,092 +0.10(+4.84%)
Mar 01, 2016 2.137 2.302 2.030 2.039 51,401 -0.04(-1.98%)
Feb 29, 2016 2.006 2.236 2.006 2.080 26,046 +0.12(+6.30%)
Feb 26, 2016 1.899 2.047 1.858 1.956 18,363 +0.07(+3.93%)
Feb 25, 2016 1.989 1.989 1.841 1.882 26,568 -0.06(-2.97%)
Feb 24, 2016 1.833 2.006 1.833 1.940 46,306 +0.12(+6.79%)
Feb 23, 2016 1.981 1.997 1.800 1.817 13,902 -0.14(-7.14%)
Feb 22, 2016 1.833 2.006 1.833 1.956 42,610 +0.12(+6.73%)
Feb 19, 2016 1.833 1.841 1.784 1.833 11,340 -0.01(-0.45%)
Feb 18, 2016 1.956 1.956 1.800 1.841 8,257 -0.07(-3.45%)
Feb 17, 2016 1.841 1.956 1.841 1.907 16,700 +0.12(+6.42%)
Feb 16, 2016 1.718 1.882 1.718 1.792 33,592 +0.02(+1.40%)
Feb 12, 2016 1.693 1.767 1.767 1.767 8,029 +0.09(+5.39%)
Feb 11, 2016 1.677 1.718 1.669 1.677 19,138 +0.00(+0.00%)
Feb 10, 2016 1.702 1.784 1.669 1.677 24,029 +0.00(+0.00%)
Feb 09, 2016 1.726 1.751 1.669 1.677 10,725 -0.06(-3.32%)
Feb 08, 2016 1.833 1.833 1.693 1.734 29,396 -0.11(-5.80%)
Feb 05, 2016 1.923 1.923 1.833 1.841 26,697 -0.07(-3.45%)
Feb 04, 2016 1.743 1.907 1.743 1.907 52,213 +0.16(+9.43%)
Feb 03, 2016 1.734 1.759 1.652 1.743 20,385 +0.05(+2.91%)
Feb 02, 2016 1.792 1.792 1.685 1.693 10,541 -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.