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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 6.412 6.494 6.001 6.083 136,177 -0.37(-5.73%)
May 30, 2017 6.576 6.617 6.412 6.453 147,117 -0.04(-0.63%)
May 26, 2017 6.412 6.617 6.284 6.494 80,243 +0.08(+1.28%)
May 25, 2017 6.823 6.864 6.329 6.412 144,500 -0.53(-7.69%)
May 24, 2017 7.069 7.110 6.864 6.946 134,205 -0.12(-1.74%)
May 23, 2017 7.439 7.480 7.069 7.069 141,587 -0.33(-4.44%)
May 22, 2017 7.727 7.768 7.275 7.398 113,971 -0.29(-3.74%)
May 19, 2017 7.480 7.928 7.398 7.686 88,505 +0.21(+2.75%)
May 18, 2017 7.603 7.850 7.439 7.480 103,155 -0.33(-4.21%)
May 17, 2017 8.343 8.384 7.727 7.809 159,865 -0.70(-8.21%)
May 16, 2017 8.713 8.795 8.467 8.508 131,863 -0.21(-2.36%)
May 15, 2017 8.919 8.960 8.467 8.713 261,848 +0.12(+1.44%)
May 12, 2017 8.261 8.754 8.056 8.590 171,127 +0.25(+2.96%)
May 11, 2017 7.521 8.384 7.192 8.343 169,814 +0.78(+10.33%)
May 10, 2017 7.110 7.973 6.987 7.562 183,294 +0.41(+5.75%)
May 09, 2017 6.823 7.275 6.083 7.151 295,817 +0.49(+7.41%)
May 08, 2017 6.494 6.699 6.288 6.658 54,301 +0.00(+0.00%)
May 05, 2017 6.340 6.905 6.329 6.658 123,387 +0.29(+4.52%)
May 04, 2017 6.453 6.576 6.288 6.370 50,419 -0.16(-2.52%)
May 03, 2017 6.864 6.905 6.412 6.535 71,808 -0.41(-5.92%)
May 02, 2017 7.192 7.275 6.864 6.946 60,477 -0.25(-3.43%)
May 01, 2017 6.823 7.275 6.740 7.192 74,507 +0.53(+8.02%)
Apr 28, 2017 6.658 6.740 6.391 6.658 123,093 -0.04(-0.61%)
Apr 27, 2017 7.028 7.028 6.576 6.699 50,037 -0.16(-2.40%)
Apr 26, 2017 7.398 7.435 6.823 6.864 119,354 -0.49(-6.70%)
Apr 25, 2017 6.946 7.398 6.946 7.357 137,025 +0.49(+7.19%)
Apr 24, 2017 6.781 6.946 6.576 6.864 104,588 +0.29(+4.38%)
Apr 21, 2017 6.206 6.740 6.165 6.576 191,305 +0.37(+5.96%)
Apr 20, 2017 6.042 6.206 6.001 6.206 67,176 +0.21(+3.42%)
Apr 19, 2017 6.288 6.288 5.959 6.001 40,157 -0.12(-2.01%)
Apr 18, 2017 5.918 6.247 5.918 6.124 36,090 +0.12(+2.05%)
Apr 17, 2017 5.795 6.001 5.425 6.001 63,093 +0.29(+5.04%)
Apr 13, 2017 6.001 6.001 5.548 5.713 74,087 -0.25(-4.14%)
Apr 12, 2017 6.124 6.165 5.877 5.959 46,308 -0.21(-3.33%)
Apr 11, 2017 6.083 6.329 5.795 6.165 98,586 +0.12(+2.04%)
Apr 10, 2017 5.672 6.247 5.672 6.042 171,047 +0.49(+8.89%)
Apr 07, 2017 5.220 5.548 5.137 5.548 46,806 +0.37(+7.14%)
Apr 06, 2017 5.261 5.305 5.137 5.179 23,806 +0.04(+0.80%)
Apr 05, 2017 5.220 5.466 5.055 5.137 36,503 -0.04(-0.79%)
Apr 04, 2017 5.014 5.220 5.014 5.179 38,922 +0.04(+0.80%)
Apr 03, 2017 5.302 5.384 5.137 5.137 137,752 -0.16(-3.10%)
Mar 31, 2017 5.261 5.384 5.220 5.302 32,905 +0.00(+0.00%)
Mar 30, 2017 5.261 5.384 5.179 5.302 44,891 +0.08(+1.57%)
Mar 29, 2017 5.261 5.384 5.220 5.220 43,675 -0.08(-1.55%)
Mar 28, 2017 5.220 5.425 5.179 5.302 57,422 +0.08(+1.57%)
Mar 27, 2017 5.220 5.384 4.932 5.220 59,966 -0.08(-1.55%)
Mar 24, 2017 5.364 5.466 5.261 5.302 41,631 +0.00(+0.00%)
Mar 23, 2017 5.055 5.384 5.055 5.302 33,053 +0.16(+3.20%)
Mar 22, 2017 5.133 5.179 5.096 5.137 30,872 +0.00(+0.00%)
Mar 21, 2017 5.466 5.507 5.055 5.137 62,214 -0.29(-5.30%)
Mar 20, 2017 5.343 5.548 5.343 5.425 68,114 +0.08(+1.54%)
Mar 17, 2017 5.466 5.507 5.261 5.343 96,119 -0.12(-2.26%)
Mar 16, 2017 5.548 5.672 5.425 5.466 55,541 -0.08(-1.48%)
Mar 15, 2017 5.425 5.590 5.425 5.548 75,933 +0.12(+2.27%)
Mar 14, 2017 5.795 5.836 5.425 5.425 91,456 -0.41(-7.04%)
Mar 13, 2017 4.973 5.959 4.973 5.836 153,219 +1.03(+21.37%)
Mar 10, 2017 4.726 4.932 4.726 4.809 27,200 +0.12(+2.63%)
Mar 09, 2017 4.439 4.891 4.439 4.685 17,678 +0.04(+0.88%)
Mar 08, 2017 4.768 4.891 4.603 4.644 34,818 -0.12(-2.59%)
Mar 07, 2017 4.768 4.932 4.726 4.768 32,838 +0.08(+1.75%)
Mar 06, 2017 4.685 4.891 4.542 4.685 51,025 -0.08(-1.72%)
Mar 03, 2017 5.014 5.014 4.768 4.768 38,314 -0.25(-4.92%)
Mar 02, 2017 5.179 5.179 4.932 5.014 32,612 -0.04(-0.81%)
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.