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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2016 4.876 5.201 4.876 5.079 33,762 +0.24(+5.04%)
Nov 29, 2016 4.876 5.038 4.795 4.835 15,545 -0.12(-2.46%)
Nov 28, 2016 5.485 5.485 4.876 4.957 25,668 -0.49(-8.96%)
Nov 25, 2016 5.445 5.451 5.364 5.445 25,355 +0.00(+0.00%)
Nov 23, 2016 5.445 5.445 5.445 0 +0.16(+3.08%)
Nov 22, 2016 5.079 5.364 4.917 5.282 66,015 +0.20(+4.00%)
Nov 21, 2016 5.201 5.282 4.835 5.079 37,258 -0.08(-1.57%)
Nov 18, 2016 4.957 5.201 4.917 5.160 25,764 +0.24(+4.96%)
Nov 17, 2016 4.673 5.079 4.551 4.917 64,123 +0.28(+6.14%)
Nov 16, 2016 4.551 4.632 4.307 4.632 41,610 +0.00(+0.00%)
Nov 15, 2016 4.713 4.835 4.470 4.632 42,660 -0.16(-3.39%)
Nov 14, 2016 4.388 4.917 4.185 4.795 99,397 +0.33(+7.27%)
Nov 11, 2016 3.860 4.470 3.819 4.470 70,389 +0.57(+14.58%)
Nov 10, 2016 3.576 4.226 3.576 3.901 108,930 +0.33(+9.09%)
Nov 09, 2016 3.129 3.576 3.129 3.576 39,667 +0.37(+11.39%)
Nov 08, 2016 3.169 3.535 3.169 3.210 88,842 +0.33(+11.27%)
Nov 07, 2016 2.722 2.885 2.682 2.885 66,973 +0.12(+4.41%)
Nov 04, 2016 2.743 2.804 2.722 2.763 18,314 +0.04(+1.49%)
Nov 03, 2016 2.682 2.763 2.682 2.722 12,552 +0.08(+3.08%)
Nov 02, 2016 2.600 2.682 2.600 2.641 7,292 +0.04(+1.56%)
Nov 01, 2016 2.560 2.641 2.519 2.600 21,658 +0.00(+0.00%)
Oct 31, 2016 2.722 2.722 2.600 2.600 23,979 -0.08(-3.03%)
Oct 28, 2016 2.722 2.763 2.641 2.682 19,927 -0.04(-1.49%)
Oct 27, 2016 2.804 2.844 2.722 2.722 13,389 -0.04(-1.47%)
Oct 26, 2016 2.885 2.885 2.763 2.763 6,636 -0.12(-4.23%)
Oct 25, 2016 2.926 2.966 2.804 2.885 16,822 -0.08(-2.74%)
Oct 24, 2016 2.885 2.966 2.885 2.966 7,562 +0.04(+1.39%)
Oct 21, 2016 2.844 2.966 2.844 2.926 10,583 +0.00(+0.00%)
Oct 20, 2016 3.047 3.129 2.926 2.926 23,255 -0.16(-5.26%)
Oct 19, 2016 3.007 3.129 3.007 3.088 25,507 +0.04(+1.33%)
Oct 18, 2016 3.007 3.088 3.007 3.047 11,218 +0.04(+1.35%)
Oct 17, 2016 3.088 3.169 2.966 3.007 19,590 -0.15(-4.88%)
Oct 14, 2016 3.129 3.210 3.047 3.161 13,393 +0.03(+1.04%)
Oct 13, 2016 3.210 3.210 3.121 3.129 17,652 -0.12(-3.75%)
Oct 12, 2016 3.251 3.316 3.234 3.251 19,118 -0.06(-1.72%)
Oct 11, 2016 3.308 3.373 3.214 3.308 43,618 +0.04(+1.24%)
Oct 10, 2016 3.104 3.299 3.080 3.267 51,357 +0.19(+6.07%)
Oct 07, 2016 3.153 3.169 3.072 3.080 23,024 -0.07(-2.32%)
Oct 06, 2016 3.210 3.210 3.112 3.153 18,582 -0.02(-0.77%)
Oct 05, 2016 3.096 3.230 3.096 3.177 19,967 +0.08(+2.62%)
Oct 04, 2016 3.234 3.275 3.056 3.096 58,391 -0.14(-4.27%)
Oct 03, 2016 3.161 3.267 3.104 3.234 54,540 +0.04(+1.27%)
Sep 30, 2016 3.194 3.268 3.186 3.194 31,085 +0.00(+0.00%)
Sep 29, 2016 3.251 3.348 3.186 3.194 20,148 -0.10(-2.96%)
Sep 28, 2016 3.242 3.340 3.210 3.291 32,290 +0.06(+1.76%)
Sep 27, 2016 3.186 3.238 3.121 3.234 17,270 +0.02(+0.51%)
Sep 26, 2016 3.234 3.275 3.145 3.218 38,518 -0.02(-0.50%)
Sep 23, 2016 3.340 3.405 3.218 3.234 76,256 -0.05(-1.49%)
Sep 22, 2016 3.348 3.364 3.251 3.283 28,150 +0.01(+0.25%)
Sep 21, 2016 3.324 3.405 3.129 3.275 72,578 -0.03(-0.98%)
Sep 20, 2016 3.340 3.397 3.282 3.308 23,957 +0.03(+0.99%)
Sep 19, 2016 3.421 3.654 3.267 3.275 83,878 -0.27(-7.57%)
Sep 16, 2016 3.641 3.689 3.503 3.543 84,604 -0.08(-2.24%)
Sep 15, 2016 3.612 3.787 3.551 3.624 57,083 -0.01(-0.22%)
Sep 14, 2016 3.657 3.689 3.584 3.633 78,804 -0.02(-0.45%)
Sep 13, 2016 3.787 3.819 3.608 3.649 33,769 -0.12(-3.23%)
Sep 12, 2016 3.779 3.889 3.535 3.771 142,858 +0.12(+3.34%)
Sep 09, 2016 3.868 3.868 3.559 3.649 105,395 -0.27(-6.85%)
Sep 08, 2016 3.779 4.015 3.714 3.917 73,088 +0.07(+1.69%)
Sep 07, 2016 4.697 4.722 3.746 3.852 168,349 -0.75(-16.25%)
Sep 06, 2016 4.396 4.770 4.266 4.600 270,840 +0.21(+4.81%)
Sep 02, 2016 4.429 4.388 4.388 4.388 81,707 +0.08(+1.89%)
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.