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

NL Industries (NY: NL )

6.990 -0.040 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.511 4.812 4.511 4.699 36,491 +0.23(+5.04%)
Nov 29, 2016 4.511 4.662 4.436 4.474 16,801 -0.11(-2.46%)
Nov 28, 2016 5.075 5.075 4.511 4.586 27,743 -0.45(-8.96%)
Nov 25, 2016 5.038 5.043 4.962 5.038 27,404 +0.00(+0.00%)
Nov 23, 2016 5.038 5.038 5.038 0 +0.15(+3.08%)
Nov 22, 2016 4.699 4.962 4.549 4.887 71,351 +0.19(+4.00%)
Nov 21, 2016 4.812 4.887 4.474 4.699 40,269 -0.08(-1.57%)
Nov 18, 2016 4.586 4.812 4.549 4.774 27,847 +0.23(+4.96%)
Nov 17, 2016 4.323 4.699 4.211 4.549 69,306 +0.26(+6.14%)
Nov 16, 2016 4.211 4.286 3.985 4.286 44,973 +0.00(+0.00%)
Nov 15, 2016 4.361 4.474 4.135 4.286 46,108 -0.15(-3.39%)
Nov 14, 2016 4.060 4.549 3.872 4.436 107,431 +0.30(+7.27%)
Nov 11, 2016 3.571 4.135 3.534 4.135 76,078 +0.53(+14.58%)
Nov 10, 2016 3.308 3.910 3.308 3.609 117,735 +0.30(+9.09%)
Nov 09, 2016 2.895 3.308 2.895 3.308 42,873 +0.34(+11.39%)
Nov 08, 2016 2.932 3.271 2.932 2.970 96,023 +0.30(+11.27%)
Nov 07, 2016 2.519 2.669 2.481 2.669 72,386 +0.11(+4.41%)
Nov 04, 2016 2.538 2.594 2.519 2.556 19,794 +0.04(+1.49%)
Nov 03, 2016 2.481 2.556 2.481 2.519 13,567 +0.08(+3.08%)
Nov 02, 2016 2.406 2.481 2.406 2.444 7,881 +0.04(+1.56%)
Nov 01, 2016 2.368 2.444 2.331 2.406 23,409 +0.00(+0.00%)
Oct 31, 2016 2.519 2.519 2.406 2.406 25,917 -0.08(-3.03%)
Oct 28, 2016 2.519 2.556 2.444 2.481 21,537 -0.04(-1.49%)
Oct 27, 2016 2.594 2.632 2.519 2.519 14,471 -0.04(-1.47%)
Oct 26, 2016 2.669 2.669 2.556 2.556 7,172 -0.11(-4.23%)
Oct 25, 2016 2.707 2.744 2.594 2.669 18,182 -0.08(-2.74%)
Oct 24, 2016 2.669 2.744 2.669 2.744 8,174 +0.04(+1.39%)
Oct 21, 2016 2.632 2.744 2.632 2.707 11,439 +0.00(+0.00%)
Oct 20, 2016 2.820 2.895 2.707 2.707 25,135 -0.15(-5.26%)
Oct 19, 2016 2.782 2.895 2.782 2.857 27,569 +0.04(+1.33%)
Oct 18, 2016 2.782 2.857 2.782 2.820 12,125 +0.04(+1.35%)
Oct 17, 2016 2.857 2.932 2.744 2.782 21,173 -0.14(-4.88%)
Oct 14, 2016 2.895 2.970 2.820 2.925 14,475 +0.03(+1.04%)
Oct 13, 2016 2.970 2.970 2.887 2.895 19,078 -0.11(-3.75%)
Oct 12, 2016 3.008 3.068 2.992 3.008 20,664 -0.05(-1.72%)
Oct 11, 2016 3.060 3.120 2.974 3.060 47,144 +0.04(+1.24%)
Oct 10, 2016 2.872 3.053 2.850 3.023 55,508 +0.17(+6.07%)
Oct 07, 2016 2.917 2.932 2.842 2.850 24,885 -0.07(-2.32%)
Oct 06, 2016 2.970 2.970 2.880 2.917 20,084 -0.02(-0.77%)
Oct 05, 2016 2.865 2.988 2.865 2.940 21,581 +0.08(+2.62%)
Oct 04, 2016 2.992 3.030 2.827 2.865 63,111 -0.13(-4.27%)
Oct 03, 2016 2.925 3.023 2.872 2.992 58,949 +0.04(+1.27%)
Sep 30, 2016 2.955 3.024 2.947 2.955 33,598 +0.00(+0.00%)
Sep 29, 2016 3.008 3.098 2.947 2.955 21,777 -0.09(-2.96%)
Sep 28, 2016 3.000 3.090 2.970 3.045 34,900 +0.05(+1.76%)
Sep 27, 2016 2.947 2.995 2.887 2.992 18,666 +0.02(+0.51%)
Sep 26, 2016 2.992 3.030 2.910 2.977 41,631 -0.02(-0.50%)
Sep 23, 2016 3.090 3.150 2.977 2.992 82,419 -0.05(-1.49%)
Sep 22, 2016 3.098 3.113 3.008 3.038 30,426 +0.01(+0.25%)
Sep 21, 2016 3.075 3.150 2.895 3.030 78,444 -0.03(-0.98%)
Sep 20, 2016 3.090 3.143 3.037 3.060 25,893 +0.03(+0.99%)
Sep 19, 2016 3.165 3.380 3.023 3.030 90,657 -0.25(-7.57%)
Sep 16, 2016 3.368 3.414 3.241 3.278 91,442 -0.08(-2.24%)
Sep 15, 2016 3.342 3.504 3.286 3.353 61,697 -0.01(-0.22%)
Sep 14, 2016 3.383 3.414 3.316 3.361 85,174 -0.02(-0.45%)
Sep 13, 2016 3.504 3.534 3.338 3.376 36,499 -0.11(-3.23%)
Sep 12, 2016 3.496 3.598 3.271 3.489 154,406 +0.11(+3.34%)
Sep 09, 2016 3.579 3.579 3.293 3.376 113,914 -0.25(-6.85%)
Sep 08, 2016 3.496 3.714 3.436 3.624 78,996 +0.06(+1.69%)
Sep 07, 2016 4.346 4.368 3.466 3.564 181,956 -0.69(-16.25%)
Sep 06, 2016 4.068 4.414 3.947 4.256 292,732 +0.20(+4.81%)
Sep 02, 2016 4.098 4.060 4.060 4.060 88,311 +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.