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, 2015 2.353 2.285 2.285 2.285 28,198 -0.01(-0.33%)
Dec 30, 2015 2.098 2.368 2.045 2.293 35,010 +0.26(+12.96%)
Dec 29, 2015 2.195 2.218 1.977 2.030 30,510 -0.14(-6.57%)
Dec 28, 2015 2.248 2.255 2.165 2.173 24,438 -0.08(-3.34%)
Dec 24, 2015 2.173 2.248 2.248 2.248 9,976 +0.03(+1.36%)
Dec 23, 2015 2.158 2.218 2.158 2.218 16,783 +0.05(+2.08%)
Dec 22, 2015 2.083 2.180 2.083 2.173 27,698 +0.08(+3.96%)
Dec 21, 2015 2.175 2.214 2.058 2.090 34,142 -0.09(-4.14%)
Dec 18, 2015 2.105 2.248 2.105 2.180 78,129 +0.08(+3.57%)
Dec 17, 2015 2.158 2.180 2.067 2.105 14,925 -0.02(-0.71%)
Dec 16, 2015 2.067 2.131 2.090 2.120 12,701 +0.03(+1.44%)
Dec 15, 2015 2.030 2.105 2.030 2.090 16,759 +0.06(+2.96%)
Dec 14, 2015 2.210 2.225 2.007 2.030 21,468 -0.23(-10.00%)
Dec 11, 2015 2.233 2.353 2.218 2.255 31,972 -0.06(-2.60%)
Dec 10, 2015 2.368 2.368 2.308 2.316 19,719 -0.05(-1.91%)
Dec 09, 2015 2.451 2.473 2.331 2.361 17,588 -0.05(-2.18%)
Dec 08, 2015 2.409 2.458 2.398 2.413 35,642 -0.04(-1.53%)
Dec 07, 2015 2.526 2.526 2.391 2.451 52,110 -0.13(-4.96%)
Dec 04, 2015 2.564 2.646 2.503 2.579 54,305 +0.03(+1.18%)
Dec 03, 2015 2.496 2.586 2.481 2.549 29,177 +0.02(+0.89%)
Dec 02, 2015 2.519 2.579 2.519 2.526 19,663 -0.12(-4.55%)
Dec 01, 2015 2.722 2.722 2.616 2.646 26,746 -0.03(-1.12%)
Nov 30, 2015 2.774 2.789 2.669 2.676 25,192 -0.08(-3.00%)
Nov 27, 2015 2.842 2.842 2.744 2.759 38,597 -0.02(-0.81%)
Nov 25, 2015 2.541 2.782 2.782 2.782 52,806 +0.20(+7.56%)
Nov 24, 2015 2.417 2.609 2.417 2.586 8,103 +0.13(+5.20%)
Nov 23, 2015 2.346 2.481 2.346 2.458 13,794 +0.09(+3.81%)
Nov 20, 2015 2.436 2.466 2.346 2.368 18,945 -0.04(-1.56%)
Nov 19, 2015 2.507 2.507 2.391 2.406 10,093 -0.08(-3.03%)
Nov 18, 2015 2.481 2.526 2.466 2.481 11,298 +0.03(+1.23%)
Nov 17, 2015 2.383 2.503 2.383 2.451 5,982 +0.02(+0.62%)
Nov 16, 2015 2.376 2.451 2.361 2.436 8,945 +0.07(+2.86%)
Nov 13, 2015 2.391 2.468 2.350 2.368 15,198 -0.05(-2.17%)
Nov 12, 2015 2.511 2.534 2.293 2.421 28,121 -0.08(-3.30%)
Nov 11, 2015 2.631 2.789 2.458 2.503 21,139 -0.08(-2.92%)
Nov 10, 2015 2.556 2.594 2.519 2.579 7,029 +0.06(+2.39%)
Nov 09, 2015 2.962 2.962 2.503 2.519 21,550 -0.51(-16.87%)
Nov 06, 2015 2.902 3.037 2.857 3.030 13,925 +0.05(+1.51%)
Nov 05, 2015 2.940 2.992 2.887 2.985 12,399 +0.07(+2.32%)
Nov 04, 2015 2.955 3.027 2.849 2.917 11,167 -0.02(-0.51%)
Nov 03, 2015 2.909 3.180 2.894 2.932 48,903 +0.01(+0.26%)
Nov 02, 2015 2.616 2.925 2.616 2.925 15,110 +0.30(+11.46%)
Oct 30, 2015 2.774 2.774 2.612 2.624 6,835 -0.10(-3.59%)
Oct 29, 2015 2.744 2.797 2.676 2.722 12,979 -0.03(-1.09%)
Oct 28, 2015 2.594 2.789 2.571 2.752 34,644 +0.15(+5.78%)
Oct 27, 2015 2.722 2.759 2.579 2.601 36,041 -0.15(-5.46%)
Oct 26, 2015 2.714 2.767 2.669 2.752 18,030 +0.02(+0.83%)
Oct 23, 2015 2.857 2.894 2.722 2.729 14,591 -0.10(-3.46%)
Oct 22, 2015 2.706 2.837 2.631 2.827 8,965 +0.12(+4.44%)
Oct 21, 2015 2.774 2.782 2.699 2.706 8,379 -0.02(-0.55%)
Oct 20, 2015 2.609 2.742 2.609 2.722 12,704 +0.09(+3.43%)
Oct 19, 2015 2.782 2.782 2.624 2.631 11,189 -0.12(-4.37%)
Oct 16, 2015 2.767 2.767 2.661 2.752 6,900 -0.01(-0.27%)
Oct 15, 2015 2.676 2.827 2.654 2.759 14,070 +0.11(+3.97%)
Oct 14, 2015 2.684 2.699 2.654 2.654 5,816 +0.03(+1.15%)
Oct 13, 2015 2.752 2.752 2.609 2.624 9,479 -0.09(-3.32%)
Oct 12, 2015 2.782 2.812 2.639 2.714 18,922 -0.06(-2.17%)
Oct 09, 2015 2.759 2.812 2.699 2.774 12,314 +0.03(+1.10%)
Oct 08, 2015 2.609 2.917 2.609 2.744 42,470 +0.08(+2.82%)
Oct 07, 2015 2.669 2.767 2.646 2.669 36,507 -0.04(-1.39%)
Oct 06, 2015 2.706 2.744 2.661 2.706 26,733 -0.02(-0.83%)
Oct 05, 2015 2.549 2.738 2.488 2.729 72,529 +0.19(+7.40%)
Oct 02, 2015 2.316 2.556 2.225 2.541 55,562 +0.21(+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.