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

NL Industries (NY: NL )

6.620 +0.120 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 29, 2017 11.71 11.71 11.71 0 +0.29(+2.52%)
Dec 28, 2017 11.30 11.51 11.18 11.43 77,220 +0.12(+1.09%)
Dec 27, 2017 11.47 11.47 11.18 11.30 75,177 -0.16(-1.43%)
Dec 26, 2017 11.14 11.55 11.10 11.47 63,414 +0.33(+2.95%)
Dec 22, 2017 11.22 11.28 11.06 11.14 61,115 +0.00(+0.00%)
Dec 21, 2017 10.85 11.38 10.85 11.14 79,877 +0.33(+3.04%)
Dec 20, 2017 10.85 11.02 10.52 10.81 35,924 +0.00(+0.00%)
Dec 19, 2017 11.06 11.06 10.56 10.81 93,152 +0.04(+0.38%)
Dec 18, 2017 10.19 10.89 10.19 10.77 81,728 +0.58(+5.65%)
Dec 15, 2017 10.40 10.60 9.988 10.19 294,764 -0.08(-0.80%)
Dec 14, 2017 10.73 10.73 10.23 10.28 81,575 -0.37(-3.48%)
Dec 13, 2017 10.89 11.39 10.60 10.65 82,140 -0.29(-2.63%)
Dec 12, 2017 10.89 11.14 10.73 10.93 62,738 +0.12(+1.14%)
Dec 11, 2017 11.10 11.30 10.63 10.81 107,631 -0.25(-2.23%)
Dec 08, 2017 10.69 11.10 10.60 11.06 102,482 +0.00(+0.00%)
Dec 07, 2017 10.28 10.93 10.19 128,559 +0.00(+0.00%)
Dec 06, 2017 11.67 11.67 10.32 10.36 148,438 -1.36(-11.58%)
Dec 05, 2017 11.76 11.96 11.47 11.71 101,247 -0.08(-0.70%)
Dec 04, 2017 12.21 12.21 11.71 11.80 73,060 -0.29(-2.38%)
Dec 01, 2017 12.74 12.74 11.71 12.08 154,153 -0.53(-4.23%)
Nov 30, 2017 12.58 13.19 12.33 12.62 145,700 +0.12(+0.99%)
Nov 29, 2017 12.70 12.91 12.21 12.50 206,938 +0.16(+1.33%)
Nov 28, 2017 11.63 12.46 11.59 12.33 178,492 +0.78(+6.76%)
Nov 27, 2017 11.76 11.80 11.39 11.55 81,093 -0.25(-2.09%)
Nov 24, 2017 11.39 11.80 11.21 11.80 57,675 +0.41(+3.61%)
Nov 22, 2017 11.39 11.51 11.20 11.39 65,807 +0.12(+1.10%)
Nov 21, 2017 11.63 11.73 11.10 11.26 102,033 -0.33(-2.84%)
Nov 20, 2017 10.52 11.63 10.52 11.59 100,289 +1.03(+9.73%)
Nov 17, 2017 10.52 10.73 10.32 10.56 71,143 -0.08(-0.77%)
Nov 16, 2017 10.40 10.81 10.32 10.65 96,786 +0.21(+1.97%)
Nov 15, 2017 10.81 11.06 10.15 10.44 112,486 +0.74(+7.63%)
Nov 14, 2017 9.947 9.988 9.413 9.701 103,615 -0.25(-2.48%)
Nov 13, 2017 10.69 10.85 9.844 9.947 145,548 -0.82(-7.63%)
Nov 10, 2017 10.40 10.77 9.701 10.77 169,902 +0.58(+5.65%)
Nov 09, 2017 10.73 10.97 9.906 10.19 158,724 +0.00(+0.00%)
Nov 08, 2017 10.44 10.56 9.865 10.19 129,124 -0.16(-1.59%)
Nov 07, 2017 9.783 10.56 9.742 10.36 119,693 +0.62(+6.33%)
Nov 06, 2017 9.742 9.906 9.372 9.742 69,214 +0.08(+0.85%)
Nov 03, 2017 10.36 10.36 9.577 9.659 95,877 -0.74(-7.11%)
Nov 02, 2017 10.28 10.65 10.07 10.40 111,330 +0.16(+1.61%)
Nov 01, 2017 10.69 10.85 9.988 10.23 107,824 -0.45(-4.23%)
Oct 31, 2017 10.40 10.73 10.40 10.69 66,110 +0.25(+2.36%)
Oct 30, 2017 11.47 11.47 10.31 10.44 233,269 -1.07(-9.29%)
Oct 27, 2017 11.67 11.67 10.93 11.51 182,712 -0.08(-0.71%)
Oct 26, 2017 11.47 11.92 11.30 11.59 101,786 +0.25(+2.17%)
Oct 25, 2017 11.47 11.47 11.02 11.34 140,222 -0.12(-1.08%)
Oct 24, 2017 11.30 11.71 10.81 11.47 189,368 +0.25(+2.20%)
Oct 23, 2017 10.85 11.34 10.85 11.22 173,141 +0.45(+4.20%)
Oct 20, 2017 10.28 11.06 10.28 10.77 177,554 +0.53(+5.22%)
Oct 19, 2017 9.701 10.28 9.454 10.23 95,941 +0.41(+4.18%)
Oct 18, 2017 9.824 9.865 9.495 9.824 90,586 +0.16(+1.70%)
Oct 17, 2017 9.084 9.824 8.961 9.659 160,353 +0.66(+7.31%)
Oct 16, 2017 8.344 9.125 8.344 9.002 105,692 +0.66(+7.88%)
Oct 13, 2017 8.212 8.385 8.212 8.344 30,968 +0.12(+1.50%)
Oct 12, 2017 8.180 8.344 8.180 8.221 27,163 -0.04(-0.50%)
Oct 11, 2017 8.056 8.385 7.892 8.262 93,065 +0.16(+2.03%)
Oct 10, 2017 8.015 8.098 7.769 8.098 57,901 +0.08(+1.03%)
Oct 09, 2017 8.139 8.221 7.974 8.015 69,160 -0.12(-1.52%)
Oct 06, 2017 7.851 8.180 7.769 8.139 112,521 +0.29(+3.66%)
Oct 05, 2017 7.810 7.892 7.563 7.851 42,359 +0.04(+0.53%)
Oct 04, 2017 8.056 8.139 7.810 7.810 72,422 -0.25(-3.06%)
Oct 03, 2017 8.098 8.303 7.974 8.056 75,966 +0.08(+1.03%)
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.