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

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.638 6.465 6.465 6.465 42,032 -0.17(-2.60%)
Dec 30, 2014 6.481 6.721 6.473 6.638 53,491 +0.20(+3.03%)
Dec 29, 2014 6.458 6.572 6.255 6.443 41,995 -0.11(-1.61%)
Dec 26, 2014 6.563 6.650 6.538 6.548 11,525 -0.01(-0.11%)
Dec 24, 2014 6.503 6.556 6.556 6.556 6,118 +0.11(+1.63%)
Dec 23, 2014 6.593 6.604 6.390 6.450 19,799 -0.07(-1.04%)
Dec 22, 2014 6.684 6.781 6.473 6.518 18,152 -0.12(-1.81%)
Dec 19, 2014 6.864 6.969 6.623 6.638 58,157 -0.25(-3.60%)
Dec 18, 2014 6.759 6.924 6.722 6.886 26,815 +0.13(+1.89%)
Dec 17, 2014 6.503 6.759 6.503 6.759 42,259 +0.24(+3.69%)
Dec 16, 2014 6.473 6.653 6.458 6.518 19,811 +0.03(+0.46%)
Dec 15, 2014 6.465 6.537 6.435 6.488 15,921 +0.08(+1.17%)
Dec 12, 2014 6.308 6.481 6.060 6.413 43,479 -0.12(-1.84%)
Dec 11, 2014 6.586 6.691 6.450 6.533 21,350 +0.06(+0.93%)
Dec 10, 2014 6.578 6.691 6.435 6.473 28,441 -0.20(-3.04%)
Dec 09, 2014 6.255 6.684 6.255 6.676 35,706 +0.35(+5.46%)
Dec 08, 2014 6.127 6.533 6.127 6.330 41,302 +0.23(+3.69%)
Dec 05, 2014 6.037 6.127 5.970 6.105 18,165 +0.11(+1.88%)
Dec 04, 2014 5.623 6.037 5.557 5.992 45,569 +0.43(+7.70%)
Dec 03, 2014 5.428 5.669 5.428 5.563 29,985 +0.08(+1.37%)
Dec 02, 2014 5.458 5.623 5.398 5.488 14,264 -0.08(-1.35%)
Dec 01, 2014 5.699 5.699 5.501 5.563 12,656 -0.14(-2.50%)
Nov 28, 2014 6.014 6.052 5.706 5.706 9,985 -0.37(-6.06%)
Nov 26, 2014 5.917 6.075 6.075 6.075 15,695 +0.08(+1.38%)
Nov 25, 2014 6.082 6.127 5.939 5.992 13,431 -0.11(-1.85%)
Nov 24, 2014 5.872 6.127 5.608 6.105 36,717 +0.20(+3.44%)
Nov 21, 2014 5.864 5.954 5.834 5.902 13,837 +0.14(+2.48%)
Nov 20, 2014 5.774 5.864 5.729 5.759 10,301 -0.02(-0.39%)
Nov 19, 2014 6.029 6.029 5.774 5.781 16,904 -0.30(-4.94%)
Nov 18, 2014 6.085 6.105 6.075 6.082 11,455 +0.06(+1.00%)
Nov 17, 2014 5.872 6.044 5.811 6.022 24,243 +0.11(+1.78%)
Nov 14, 2014 5.857 5.947 5.857 5.917 8,907 +0.08(+1.42%)
Nov 13, 2014 5.962 5.986 5.781 5.834 7,535 -0.20(-3.24%)
Nov 12, 2014 5.987 6.127 5.977 6.029 12,721 +0.02(+0.25%)
Nov 11, 2014 6.202 6.202 5.984 6.014 26,577 -0.15(-2.44%)
Nov 10, 2014 5.819 6.165 5.819 6.165 26,078 +0.30(+5.13%)
Nov 07, 2014 5.759 6.105 5.759 5.864 15,536 +0.05(+0.91%)
Nov 06, 2014 5.796 5.811 5.672 5.811 11,320 +0.05(+0.78%)
Nov 05, 2014 5.571 5.811 5.571 5.766 18,492 +0.22(+3.93%)
Nov 04, 2014 5.458 5.563 5.436 5.548 16,968 +0.08(+1.51%)
Nov 03, 2014 5.458 5.518 5.421 5.466 19,396 -0.02(-0.27%)
Oct 31, 2014 5.556 5.563 5.451 5.481 16,378 +0.05(+0.83%)
Oct 30, 2014 5.278 5.466 5.278 5.436 21,989 +0.12(+2.26%)
Oct 29, 2014 5.345 5.263 5.240 5.315 11,691 +0.05(+1.00%)
Oct 28, 2014 5.075 5.263 5.060 5.263 24,139 +0.22(+4.32%)
Oct 27, 2014 5.172 5.157 5.030 5.045 16,205 -0.11(-2.19%)
Oct 24, 2014 5.120 5.218 5.105 5.157 12,782 +0.02(+0.29%)
Oct 23, 2014 5.105 5.187 5.082 5.142 12,646 +0.02(+0.44%)
Oct 22, 2014 5.263 5.263 5.105 5.120 11,985 -0.12(-2.30%)
Oct 21, 2014 5.187 5.263 5.172 5.240 10,506 +0.08(+1.46%)
Oct 20, 2014 5.045 5.195 5.045 5.165 23,020 +0.05(+0.88%)
Oct 17, 2014 5.345 5.345 5.105 5.120 26,814 -0.14(-2.58%)
Oct 16, 2014 5.270 5.390 5.248 5.255 20,626 -0.08(-1.41%)
Oct 15, 2014 5.293 5.345 5.165 5.330 23,664 +0.11(+2.01%)
Oct 14, 2014 5.270 5.270 5.149 5.225 14,627 +0.02(+0.43%)
Oct 13, 2014 5.037 5.278 5.037 5.202 16,057 +0.14(+2.67%)
Oct 10, 2014 5.075 5.187 5.067 5.067 11,910 -0.05(-1.03%)
Oct 09, 2014 5.210 5.210 5.045 5.120 15,788 -0.11(-2.01%)
Oct 08, 2014 4.969 5.248 4.962 5.225 26,366 +0.15(+2.96%)
Oct 07, 2014 5.075 5.135 5.030 5.075 14,224 -0.04(-0.74%)
Oct 06, 2014 5.180 5.210 5.097 5.112 16,541 -0.03(-0.58%)
Oct 03, 2014 5.248 5.248 5.127 5.142 24,917 -0.05(-1.01%)
Oct 02, 2014 5.218 5.218 5.195 5.195 9,136 +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.