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: 4:10 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 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%)
Nov 02, 2015 2.828 3.161 2.828 3.161 13,978 +0.33(+11.46%)
Oct 30, 2015 2.999 2.999 2.823 2.836 6,323 -0.11(-3.59%)
Oct 29, 2015 2.966 3.023 2.893 2.942 12,007 -0.03(-1.09%)
Oct 28, 2015 2.804 3.015 2.779 2.974 32,050 +0.16(+5.78%)
Oct 27, 2015 2.942 2.982 2.787 2.812 33,342 -0.16(-5.46%)
Oct 26, 2015 2.934 2.991 2.885 2.974 16,679 +0.02(+0.83%)
Oct 23, 2015 3.088 3.129 2.942 2.950 13,498 -0.11(-3.46%)
Oct 22, 2015 2.926 3.067 2.843 3.056 8,293 +0.13(+4.44%)
Oct 21, 2015 2.999 3.007 2.917 2.926 7,752 -0.02(-0.55%)
Oct 20, 2015 2.820 2.964 2.820 2.942 11,752 +0.10(+3.43%)
Oct 19, 2015 3.007 3.007 2.836 2.844 10,351 -0.13(-4.37%)
Oct 16, 2015 2.991 2.991 2.877 2.974 6,384 -0.01(-0.27%)
Oct 15, 2015 2.893 3.056 2.869 2.982 13,016 +0.11(+3.97%)
Oct 14, 2015 2.901 2.917 2.869 2.869 5,381 +0.03(+1.15%)
Oct 13, 2015 2.974 2.974 2.820 2.836 8,770 -0.10(-3.32%)
Oct 12, 2015 3.007 3.039 2.852 2.934 17,505 -0.07(-2.17%)
Oct 09, 2015 2.982 3.039 2.917 2.999 11,392 +0.03(+1.10%)
Oct 08, 2015 2.820 3.153 2.820 2.966 39,289 +0.08(+2.82%)
Oct 07, 2015 2.885 2.991 2.861 2.885 33,773 -0.04(-1.39%)
Oct 06, 2015 2.926 2.966 2.877 2.926 24,731 -0.02(-0.83%)
Oct 05, 2015 2.755 2.960 2.690 2.950 67,098 +0.20(+7.40%)
Oct 02, 2015 2.503 2.763 2.405 2.747 51,401 +0.23(+9.03%)
Oct 01, 2015 2.479 2.641 2.430 2.519 56,589 +0.09(+3.68%)
Sep 30, 2015 2.438 2.657 2.357 2.430 223,965 -0.04(-1.64%)
Sep 29, 2015 2.479 2.576 2.470 2.470 13,322 -0.09(-3.49%)
Sep 28, 2015 2.698 2.706 2.527 2.560 24,710 -0.12(-4.55%)
Sep 25, 2015 2.926 2.926 2.657 2.682 26,465 -0.24(-8.08%)
Sep 24, 2015 2.844 2.934 2.820 2.917 17,522 +0.07(+2.57%)
Sep 23, 2015 2.950 2.982 2.787 2.844 27,608 -0.05(-1.69%)
Sep 22, 2015 3.047 3.145 2.844 2.893 33,205 -0.11(-3.78%)
Sep 21, 2015 2.909 3.121 2.909 3.007 42,033 +0.17(+6.02%)
Sep 18, 2015 2.812 2.917 2.706 2.836 125,651 -0.02(-0.57%)
Sep 17, 2015 2.828 3.064 2.787 2.852 40,208 +0.02(+0.86%)
Sep 16, 2015 2.739 2.844 2.739 2.828 41,540 +0.09(+3.26%)
Sep 15, 2015 2.609 2.796 2.609 2.739 25,842 +0.13(+4.98%)
Sep 14, 2015 2.812 2.812 2.600 2.609 23,682 -0.23(-8.02%)
Sep 11, 2015 2.755 2.901 2.731 2.836 29,932 +0.06(+2.05%)
Sep 10, 2015 2.843 2.869 2.763 2.779 16,471 -0.03(-1.16%)
Sep 09, 2015 2.901 3.161 2.787 2.812 65,148 -0.05(-1.70%)
Sep 08, 2015 2.804 2.950 2.706 2.861 50,459 +0.03(+1.15%)
Sep 04, 2015 2.926 2.828 2.828 2.828 21,657 -0.14(-4.66%)
Sep 03, 2015 2.917 3.015 2.917 2.966 16,073 +0.00(+0.00%)
Sep 02, 2015 2.934 2.972 2.852 2.966 25,378 +0.01(+0.27%)
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.