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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 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 (%)
Nov 28, 2014 6.501 6.542 6.168 6.168 9,237 -0.40(-6.06%)
Nov 26, 2014 6.396 6.566 6.566 6.566 14,520 +0.09(+1.38%)
Nov 25, 2014 6.574 6.623 6.420 6.477 12,425 -0.12(-1.85%)
Nov 24, 2014 6.347 6.623 6.062 6.599 33,967 +0.22(+3.44%)
Nov 21, 2014 6.339 6.436 6.306 6.379 12,801 +0.15(+2.48%)
Nov 20, 2014 6.241 6.339 6.192 6.225 9,530 -0.02(-0.39%)
Nov 19, 2014 6.517 6.517 6.241 6.249 15,638 -0.33(-4.94%)
Nov 18, 2014 6.578 6.599 6.566 6.574 10,597 +0.07(+1.00%)
Nov 17, 2014 6.347 6.534 6.282 6.509 22,427 +0.11(+1.78%)
Nov 14, 2014 6.331 6.428 6.331 6.396 8,240 +0.09(+1.42%)
Nov 13, 2014 6.444 6.470 6.249 6.306 6,970 -0.21(-3.24%)
Nov 12, 2014 6.472 6.623 6.461 6.517 11,768 +0.02(+0.25%)
Nov 11, 2014 6.704 6.704 6.469 6.501 24,587 -0.16(-2.44%)
Nov 10, 2014 6.290 6.664 6.290 6.664 24,125 +0.33(+5.13%)
Nov 07, 2014 6.225 6.599 6.225 6.339 14,372 +0.06(+0.91%)
Nov 06, 2014 6.266 6.282 6.131 6.282 10,473 +0.05(+0.78%)
Nov 05, 2014 6.022 6.282 6.022 6.233 17,108 +0.24(+3.93%)
Nov 04, 2014 5.900 6.014 5.875 5.997 15,697 +0.09(+1.51%)
Nov 03, 2014 5.900 5.965 5.860 5.908 17,943 -0.02(-0.27%)
Oct 31, 2014 6.006 6.014 5.892 5.924 15,151 +0.05(+0.83%)
Oct 30, 2014 5.705 5.908 5.705 5.875 20,343 +0.13(+2.26%)
Oct 29, 2014 5.778 5.689 5.664 5.745 10,816 +0.06(+1.00%)
Oct 28, 2014 5.485 5.689 5.469 5.689 22,331 +0.24(+4.32%)
Oct 27, 2014 5.591 5.575 5.437 5.453 14,991 -0.12(-2.19%)
Oct 24, 2014 5.534 5.640 5.518 5.575 11,825 +0.02(+0.29%)
Oct 23, 2014 5.518 5.607 5.494 5.559 11,699 +0.02(+0.44%)
Oct 22, 2014 5.689 5.689 5.518 5.534 11,088 -0.13(-2.30%)
Oct 21, 2014 5.607 5.689 5.591 5.664 9,719 +0.08(+1.46%)
Oct 20, 2014 5.453 5.615 5.453 5.583 21,296 +0.05(+0.88%)
Oct 17, 2014 5.778 5.778 5.518 5.534 24,806 -0.15(-2.58%)
Oct 16, 2014 5.697 5.827 5.672 5.680 19,081 -0.08(-1.41%)
Oct 15, 2014 5.721 5.778 5.583 5.762 21,892 +0.11(+2.01%)
Oct 14, 2014 5.697 5.697 5.565 5.648 13,532 +0.02(+0.43%)
Oct 13, 2014 5.445 5.705 5.445 5.624 14,855 +0.15(+2.67%)
Oct 10, 2014 5.485 5.607 5.477 5.477 11,018 -0.06(-1.03%)
Oct 09, 2014 5.632 5.632 5.453 5.534 14,606 -0.11(-2.01%)
Oct 08, 2014 5.372 5.672 5.364 5.648 24,391 +0.16(+2.96%)
Oct 07, 2014 5.485 5.550 5.437 5.485 13,159 -0.04(-0.74%)
Oct 06, 2014 5.599 5.632 5.510 5.526 15,302 -0.03(-0.58%)
Oct 03, 2014 5.672 5.672 5.542 5.559 23,051 -0.06(-1.01%)
Oct 02, 2014 5.640 5.640 5.615 5.615 8,452 +0.02(+0.44%)
Oct 01, 2014 5.949 5.998 5.502 5.591 31,527 -0.39(-6.52%)
Sep 30, 2014 6.022 6.167 5.965 5.981 21,257 -0.13(-2.13%)
Sep 29, 2014 6.087 6.209 6.010 6.111 32,972 +0.04(+0.67%)
Sep 26, 2014 5.900 6.127 5.900 6.071 19,583 +0.22(+3.75%)
Sep 25, 2014 6.201 6.201 5.810 5.851 26,853 -0.40(-6.37%)
Sep 24, 2014 6.339 6.412 6.192 6.249 24,614 -0.04(-0.65%)
Sep 23, 2014 6.331 6.355 6.168 6.290 19,569 -0.05(-0.77%)
Sep 22, 2014 6.558 6.591 6.339 6.339 17,313 -0.24(-3.58%)
Sep 19, 2014 6.786 6.794 6.566 6.574 37,726 -0.22(-3.23%)
Sep 18, 2014 6.708 6.843 6.708 6.794 14,760 +0.02(+0.36%)
Sep 17, 2014 6.810 6.891 6.769 6.769 12,379 -0.03(-0.48%)
Sep 16, 2014 6.964 6.964 6.769 6.802 18,624 -0.12(-1.76%)
Sep 15, 2014 6.989 7.021 6.908 6.924 14,483 -0.10(-1.39%)
Sep 12, 2014 7.086 7.151 7.013 7.021 11,488 -0.11(-1.59%)
Sep 11, 2014 7.062 7.184 7.062 7.135 10,242 +0.02(+0.34%)
Sep 10, 2014 7.143 7.159 7.062 7.111 13,733 -0.05(-0.68%)
Sep 09, 2014 7.095 7.273 7.062 7.159 21,181 +0.06(+0.80%)
Sep 08, 2014 7.013 7.168 7.013 7.103 12,509 +0.06(+0.81%)
Sep 05, 2014 6.989 7.086 6.974 7.046 7,198 +0.03(+0.46%)
Sep 04, 2014 7.005 7.134 7.005 7.013 16,989 +0.02(+0.23%)
Sep 03, 2014 7.257 7.257 6.956 6.997 12,550 -0.22(-3.04%)
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.