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

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2014 7.177 6.990 6.990 6.990 38,880 -0.19(-2.60%)
Dec 30, 2014 7.006 7.266 6.998 7.177 49,480 +0.21(+3.03%)
Dec 29, 2014 6.981 7.105 6.762 6.965 38,846 -0.11(-1.61%)
Dec 26, 2014 7.095 7.189 7.068 7.079 10,661 -0.01(-0.11%)
Dec 24, 2014 7.030 7.087 7.087 7.087 5,659 +0.11(+1.63%)
Dec 23, 2014 7.128 7.139 6.908 6.973 18,314 -0.07(-1.04%)
Dec 22, 2014 7.225 7.331 6.998 7.046 16,791 -0.13(-1.81%)
Dec 19, 2014 7.420 7.534 7.160 7.177 53,796 -0.27(-3.60%)
Dec 18, 2014 7.307 7.485 7.267 7.445 24,804 +0.14(+1.89%)
Dec 17, 2014 7.030 7.307 7.030 7.307 39,091 +0.26(+3.69%)
Dec 16, 2014 6.998 7.193 6.981 7.046 18,325 +0.03(+0.46%)
Dec 15, 2014 6.990 7.067 6.957 7.014 14,727 +0.08(+1.17%)
Dec 12, 2014 6.819 7.006 6.551 6.933 40,219 -0.13(-1.84%)
Dec 11, 2014 7.120 7.233 6.973 7.063 19,749 +0.07(+0.93%)
Dec 10, 2014 7.111 7.233 6.957 6.998 26,308 -0.22(-3.04%)
Dec 09, 2014 6.762 7.225 6.762 7.217 33,028 +0.37(+5.46%)
Dec 08, 2014 6.624 7.063 6.624 6.843 38,205 +0.24(+3.69%)
Dec 05, 2014 6.526 6.624 6.454 6.599 16,803 +0.12(+1.88%)
Dec 04, 2014 6.079 6.526 6.007 6.478 42,152 +0.46(+7.70%)
Dec 03, 2014 5.868 6.128 5.868 6.014 27,736 +0.08(+1.37%)
Dec 02, 2014 5.901 6.079 5.835 5.933 13,194 -0.08(-1.35%)
Dec 01, 2014 6.161 6.161 5.947 6.014 11,707 -0.15(-2.50%)
Nov 28, 2014 6.502 6.543 6.169 6.169 9,236 -0.40(-6.06%)
Nov 26, 2014 6.396 6.567 6.567 6.567 14,518 +0.09(+1.38%)
Nov 25, 2014 6.575 6.624 6.421 6.478 12,424 -0.12(-1.85%)
Nov 24, 2014 6.348 6.624 6.063 6.599 33,964 +0.22(+3.44%)
Nov 21, 2014 6.339 6.437 6.307 6.380 12,799 +0.15(+2.48%)
Nov 20, 2014 6.242 6.339 6.193 6.226 9,529 -0.02(-0.39%)
Nov 19, 2014 6.518 6.518 6.242 6.250 15,637 -0.33(-4.94%)
Nov 18, 2014 6.579 6.599 6.567 6.575 10,596 +0.07(+1.00%)
Nov 17, 2014 6.348 6.534 6.282 6.510 22,425 +0.11(+1.78%)
Nov 14, 2014 6.331 6.429 6.331 6.396 8,240 +0.09(+1.42%)
Nov 13, 2014 6.445 6.471 6.250 6.307 6,970 -0.21(-3.24%)
Nov 12, 2014 6.473 6.624 6.461 6.518 11,767 +0.02(+0.25%)
Nov 11, 2014 6.705 6.705 6.470 6.502 24,584 -0.16(-2.44%)
Nov 10, 2014 6.291 6.664 6.291 6.664 24,123 +0.33(+5.13%)
Nov 07, 2014 6.226 6.599 6.226 6.339 14,371 +0.06(+0.91%)
Nov 06, 2014 6.266 6.282 6.132 6.282 10,471 +0.05(+0.78%)
Nov 05, 2014 6.022 6.282 6.022 6.234 17,106 +0.24(+3.93%)
Nov 04, 2014 5.901 6.014 5.876 5.998 15,696 +0.09(+1.51%)
Nov 03, 2014 5.901 5.966 5.861 5.909 17,941 -0.02(-0.27%)
Oct 31, 2014 6.006 6.014 5.892 5.925 15,149 +0.05(+0.83%)
Oct 30, 2014 5.705 5.909 5.705 5.876 20,341 +0.13(+2.26%)
Oct 29, 2014 5.779 5.689 5.665 5.746 10,815 +0.06(+1.00%)
Oct 28, 2014 5.486 5.689 5.470 5.689 22,329 +0.24(+4.32%)
Oct 27, 2014 5.592 5.575 5.437 5.454 14,989 -0.12(-2.19%)
Oct 24, 2014 5.535 5.640 5.519 5.575 11,824 +0.02(+0.29%)
Oct 23, 2014 5.519 5.608 5.494 5.559 11,698 +0.02(+0.44%)
Oct 22, 2014 5.689 5.689 5.519 5.535 11,087 -0.13(-2.30%)
Oct 21, 2014 5.608 5.689 5.592 5.665 9,718 +0.08(+1.46%)
Oct 20, 2014 5.454 5.616 5.454 5.584 21,294 +0.05(+0.88%)
Oct 17, 2014 5.779 5.779 5.519 5.535 24,803 -0.15(-2.58%)
Oct 16, 2014 5.697 5.827 5.673 5.681 19,079 -0.08(-1.41%)
Oct 15, 2014 5.722 5.779 5.584 5.762 21,890 +0.11(+2.01%)
Oct 14, 2014 5.697 5.697 5.566 5.649 13,530 +0.02(+0.43%)
Oct 13, 2014 5.445 5.705 5.445 5.624 14,853 +0.15(+2.67%)
Oct 10, 2014 5.486 5.608 5.478 5.478 11,017 -0.06(-1.03%)
Oct 09, 2014 5.632 5.632 5.454 5.535 14,604 -0.11(-2.01%)
Oct 08, 2014 5.372 5.673 5.364 5.649 24,389 +0.16(+2.96%)
Oct 07, 2014 5.486 5.551 5.437 5.486 13,157 -0.04(-0.74%)
Oct 06, 2014 5.600 5.632 5.510 5.527 15,301 -0.03(-0.58%)
Oct 03, 2014 5.673 5.673 5.543 5.559 23,049 -0.06(-1.01%)
Oct 02, 2014 5.640 5.640 5.616 5.616 8,451 +0.02(+0.44%)
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.