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

NL Industries (NY: NL )

6.670 +0.230 (+3.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 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 (%)
Jan 29, 2016 1.714 1.755 1.690 1.690 34,301 +0.02(+1.46%)
Jan 28, 2016 1.666 1.707 1.642 1.666 5,153 +0.03(+1.99%)
Jan 27, 2016 1.609 1.707 1.609 1.633 15,712 +0.07(+4.15%)
Jan 26, 2016 1.625 1.772 1.560 1.568 31,290 -0.07(-3.98%)
Jan 25, 2016 1.788 1.788 1.633 1.633 23,220 -0.17(-9.46%)
Jan 22, 2016 1.877 1.918 1.763 1.804 51,784 -0.06(-3.06%)
Jan 21, 2016 1.853 1.958 1.804 1.861 32,171 +0.05(+2.69%)
Jan 20, 2016 1.666 1.849 1.634 1.812 59,166 +0.09(+5.19%)
Jan 19, 2016 1.812 1.812 1.715 1.723 66,002 -0.08(-4.50%)
Jan 15, 2016 1.942 1.804 1.804 1.804 29,532 -0.20(-10.12%)
Jan 14, 2016 1.763 2.089 1.763 2.007 47,849 +0.27(+15.42%)
Jan 13, 2016 1.715 1.804 1.682 1.739 32,355 +0.02(+1.42%)
Jan 12, 2016 1.788 1.861 1.658 1.715 101,380 -0.11(-6.22%)
Jan 11, 2016 2.072 2.120 1.820 1.828 56,861 -0.25(-12.11%)
Jan 08, 2016 2.170 2.170 2.064 2.080 16,645 -0.11(-4.83%)
Jan 07, 2016 2.227 2.243 2.162 2.186 53,685 -0.11(-4.61%)
Jan 06, 2016 2.340 2.357 2.275 2.292 50,832 -0.07(-2.76%)
Jan 05, 2016 2.300 2.419 2.300 2.357 28,633 +0.02(+1.05%)
Jan 04, 2016 2.430 2.454 2.284 2.332 33,775 -0.14(-5.59%)
Dec 31, 2015 2.544 2.470 2.470 2.470 26,087 -0.01(-0.33%)
Dec 30, 2015 2.267 2.560 2.210 2.479 32,388 +0.28(+12.96%)
Dec 29, 2015 2.373 2.397 2.137 2.194 28,225 -0.15(-6.57%)
Dec 28, 2015 2.430 2.438 2.340 2.349 22,608 -0.08(-3.34%)
Dec 24, 2015 2.349 2.430 2.430 2.430 9,229 +0.03(+1.36%)
Dec 23, 2015 2.332 2.397 2.332 2.397 15,526 +0.05(+2.08%)
Dec 22, 2015 2.251 2.357 2.251 2.349 25,624 +0.09(+3.96%)
Dec 21, 2015 2.351 2.393 2.225 2.259 31,585 -0.10(-4.14%)
Dec 18, 2015 2.275 2.430 2.275 2.357 72,279 +0.08(+3.57%)
Dec 17, 2015 2.332 2.357 2.235 2.275 13,807 -0.02(-0.71%)
Dec 16, 2015 2.235 2.304 2.259 2.292 11,750 +0.03(+1.44%)
Dec 15, 2015 2.194 2.275 2.194 2.259 15,504 +0.07(+2.96%)
Dec 14, 2015 2.389 2.405 2.170 2.194 19,860 -0.24(-10.00%)
Dec 11, 2015 2.414 2.544 2.397 2.438 29,578 -0.07(-2.60%)
Dec 10, 2015 2.560 2.560 2.495 2.503 18,242 -0.05(-1.91%)
Dec 09, 2015 2.649 2.674 2.519 2.552 16,271 -0.06(-2.18%)
Dec 08, 2015 2.604 2.657 2.592 2.609 32,973 -0.04(-1.53%)
Dec 07, 2015 2.731 2.731 2.584 2.649 48,208 -0.14(-4.96%)
Dec 04, 2015 2.771 2.861 2.706 2.787 50,239 +0.03(+1.18%)
Dec 03, 2015 2.698 2.796 2.682 2.755 26,993 +0.02(+0.89%)
Dec 02, 2015 2.722 2.787 2.722 2.731 18,190 -0.13(-4.55%)
Dec 01, 2015 2.942 2.942 2.828 2.861 24,743 -0.03(-1.12%)
Nov 30, 2015 2.999 3.015 2.885 2.893 23,306 -0.09(-3.00%)
Nov 27, 2015 3.072 3.072 2.966 2.982 35,707 -0.02(-0.81%)
Nov 25, 2015 2.747 3.007 3.007 3.007 48,852 +0.21(+7.56%)
Nov 24, 2015 2.613 2.820 2.613 2.796 7,496 +0.14(+5.20%)
Nov 23, 2015 2.535 2.682 2.535 2.657 12,761 +0.10(+3.81%)
Nov 20, 2015 2.633 2.666 2.535 2.560 17,526 -0.04(-1.56%)
Nov 19, 2015 2.710 2.710 2.584 2.600 9,337 -0.08(-3.03%)
Nov 18, 2015 2.682 2.731 2.666 2.682 10,452 +0.03(+1.23%)
Nov 17, 2015 2.576 2.706 2.576 2.649 5,534 +0.02(+0.62%)
Nov 16, 2015 2.568 2.649 2.552 2.633 8,275 +0.07(+2.86%)
Nov 13, 2015 2.584 2.668 2.540 2.560 14,060 -0.06(-2.17%)
Nov 12, 2015 2.714 2.739 2.479 2.617 26,015 -0.09(-3.30%)
Nov 11, 2015 2.844 3.015 2.657 2.706 19,556 -0.08(-2.92%)
Nov 10, 2015 2.763 2.804 2.722 2.787 6,503 +0.07(+2.39%)
Nov 09, 2015 3.202 3.202 2.706 2.722 19,937 -0.55(-16.87%)
Nov 06, 2015 3.137 3.283 3.088 3.275 12,882 +0.05(+1.51%)
Nov 05, 2015 3.177 3.234 3.121 3.226 11,471 +0.07(+2.32%)
Nov 04, 2015 3.194 3.273 3.080 3.153 10,331 -0.02(-0.51%)
Nov 03, 2015 3.145 3.438 3.129 3.169 45,241 +0.01(+0.26%)
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.