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, 2015 2.544 2.470 2.470 2.470 26,087 -0.01(-0.33%)
Dec 30, 2015 2.267 2.560 2.210 2.479 32,388 +0.28(+12.96%)
Dec 29, 2015 2.373 2.397 2.137 2.194 28,225 -0.15(-6.57%)
Dec 28, 2015 2.430 2.438 2.340 2.349 22,608 -0.08(-3.34%)
Dec 24, 2015 2.349 2.430 2.430 2.430 9,229 +0.03(+1.36%)
Dec 23, 2015 2.332 2.397 2.332 2.397 15,526 +0.05(+2.08%)
Dec 22, 2015 2.251 2.357 2.251 2.349 25,624 +0.09(+3.96%)
Dec 21, 2015 2.351 2.393 2.225 2.259 31,585 -0.10(-4.14%)
Dec 18, 2015 2.275 2.430 2.275 2.357 72,279 +0.08(+3.57%)
Dec 17, 2015 2.332 2.357 2.235 2.275 13,807 -0.02(-0.71%)
Dec 16, 2015 2.235 2.304 2.259 2.292 11,750 +0.03(+1.44%)
Dec 15, 2015 2.194 2.275 2.194 2.259 15,504 +0.07(+2.96%)
Dec 14, 2015 2.389 2.405 2.170 2.194 19,860 -0.24(-10.00%)
Dec 11, 2015 2.414 2.544 2.397 2.438 29,578 -0.07(-2.60%)
Dec 10, 2015 2.560 2.560 2.495 2.503 18,242 -0.05(-1.91%)
Dec 09, 2015 2.649 2.674 2.519 2.552 16,271 -0.06(-2.18%)
Dec 08, 2015 2.604 2.657 2.592 2.609 32,973 -0.04(-1.53%)
Dec 07, 2015 2.731 2.731 2.584 2.649 48,208 -0.14(-4.96%)
Dec 04, 2015 2.771 2.861 2.706 2.787 50,239 +0.03(+1.18%)
Dec 03, 2015 2.698 2.796 2.682 2.755 26,993 +0.02(+0.89%)
Dec 02, 2015 2.722 2.787 2.722 2.731 18,190 -0.13(-4.55%)
Dec 01, 2015 2.942 2.942 2.828 2.861 24,743 -0.03(-1.12%)
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%)
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.