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 29, 2017 10.71 10.71 10.71 0 +0.26(+2.52%)
Dec 28, 2017 10.34 10.53 10.22 10.45 84,439 +0.11(+1.09%)
Dec 27, 2017 10.49 10.49 10.22 10.34 82,205 -0.15(-1.43%)
Dec 26, 2017 10.19 10.56 10.15 10.49 69,342 +0.30(+2.95%)
Dec 22, 2017 10.26 10.32 10.11 10.19 66,828 +0.00(+0.00%)
Dec 21, 2017 9.924 10.41 9.924 10.19 87,344 +0.30(+3.04%)
Dec 20, 2017 9.924 10.07 9.623 9.886 39,283 +0.00(+0.00%)
Dec 19, 2017 10.11 10.11 9.661 9.886 101,860 +0.04(+0.38%)
Dec 18, 2017 9.322 9.961 9.322 9.849 89,369 +0.53(+5.65%)
Dec 15, 2017 9.510 9.698 9.134 9.322 322,320 -0.08(-0.80%)
Dec 14, 2017 9.811 9.811 9.360 9.398 89,201 -0.34(-3.47%)
Dec 13, 2017 9.961 10.41 9.698 9.736 89,819 -0.26(-2.63%)
Dec 12, 2017 9.961 10.19 9.811 9.999 68,603 +0.11(+1.14%)
Dec 11, 2017 10.15 10.34 9.723 9.886 117,693 -0.23(-2.23%)
Dec 08, 2017 9.773 10.15 9.698 10.11 112,062 +0.00(+0.00%)
Dec 07, 2017 9.398 9.999 9.322 140,578 +0.00(+0.00%)
Dec 06, 2017 10.68 10.68 9.435 9.473 162,315 -1.24(-11.58%)
Dec 05, 2017 10.75 10.94 10.49 10.71 110,712 -0.08(-0.70%)
Dec 04, 2017 11.16 11.16 10.71 10.79 79,890 -0.26(-2.38%)
Dec 01, 2017 11.65 11.65 10.71 11.05 168,564 -0.49(-4.23%)
Nov 30, 2017 11.50 12.07 11.28 11.54 159,321 +0.11(+0.99%)
Nov 29, 2017 11.62 11.80 11.16 11.43 226,284 +0.15(+1.33%)
Nov 28, 2017 10.64 11.40 10.60 11.28 195,179 +0.71(+6.76%)
Nov 27, 2017 10.75 10.79 10.41 10.56 88,675 -0.23(-2.09%)
Nov 24, 2017 10.41 10.79 10.26 10.79 63,067 +0.38(+3.61%)
Nov 22, 2017 10.41 10.53 10.24 10.41 71,959 +0.11(+1.09%)
Nov 21, 2017 10.64 10.73 10.15 10.30 111,572 -0.30(-2.84%)
Nov 20, 2017 9.623 10.64 9.623 10.60 109,664 +0.94(+9.73%)
Nov 17, 2017 9.623 9.811 9.435 9.661 77,794 -0.08(-0.77%)
Nov 16, 2017 9.510 9.886 9.435 9.736 105,835 +0.19(+1.97%)
Nov 15, 2017 9.886 10.11 9.285 9.548 123,001 +0.68(+7.63%)
Nov 14, 2017 9.097 9.134 8.608 8.871 113,302 -0.23(-2.48%)
Nov 13, 2017 9.773 9.924 9.003 9.097 159,155 -0.75(-7.63%)
Nov 10, 2017 9.510 9.849 8.871 9.849 185,785 +0.53(+5.65%)
Nov 09, 2017 9.811 10.04 9.059 9.322 173,563 +0.00(+0.00%)
Nov 08, 2017 9.548 9.661 9.022 9.322 141,195 -0.15(-1.59%)
Nov 07, 2017 8.946 9.661 8.909 9.473 130,883 +0.56(+6.33%)
Nov 06, 2017 8.909 9.059 8.571 8.909 75,684 +0.08(+0.85%)
Nov 03, 2017 9.473 9.473 8.758 8.834 104,840 -0.68(-7.11%)
Nov 02, 2017 9.398 9.736 9.210 9.510 121,738 +0.15(+1.61%)
Nov 01, 2017 9.773 9.924 9.134 9.360 117,904 -0.41(-4.23%)
Oct 31, 2017 9.510 9.816 9.510 9.773 72,290 +0.23(+2.36%)
Oct 30, 2017 10.49 10.49 9.426 9.548 255,076 -0.98(-9.29%)
Oct 27, 2017 10.68 10.68 9.999 10.53 199,793 -0.08(-0.71%)
Oct 26, 2017 10.49 10.90 10.34 10.60 111,302 +0.23(+2.17%)
Oct 25, 2017 10.49 10.49 10.07 10.37 153,331 -0.11(-1.07%)
Oct 24, 2017 10.34 10.71 9.886 10.49 207,072 +0.23(+2.20%)
Oct 23, 2017 9.924 10.37 9.924 10.26 189,328 +0.41(+4.20%)
Oct 20, 2017 9.398 10.11 9.398 9.849 194,153 +0.49(+5.22%)
Oct 19, 2017 8.871 9.398 8.646 9.360 104,910 +0.38(+4.18%)
Oct 18, 2017 8.984 9.022 8.683 8.984 99,055 +0.15(+1.70%)
Oct 17, 2017 8.307 8.984 8.195 8.834 175,344 +0.60(+7.31%)
Oct 16, 2017 7.631 8.345 7.631 8.232 115,573 +0.60(+7.88%)
Oct 13, 2017 7.510 7.668 7.510 7.631 33,864 +0.11(+1.50%)
Oct 12, 2017 7.480 7.631 7.480 7.518 29,703 -0.04(-0.50%)
Oct 11, 2017 7.368 7.668 7.217 7.556 101,766 +0.15(+2.03%)
Oct 10, 2017 7.330 7.405 7.105 7.405 63,314 +0.08(+1.03%)
Oct 09, 2017 7.443 7.518 7.292 7.330 75,626 -0.11(-1.52%)
Oct 06, 2017 7.180 7.480 7.105 7.443 123,040 +0.26(+3.66%)
Oct 05, 2017 7.142 7.217 6.917 7.180 46,319 +0.04(+0.53%)
Oct 04, 2017 7.368 7.443 7.142 7.142 79,192 -0.23(-3.06%)
Oct 03, 2017 7.405 7.593 7.292 7.368 83,068 +0.08(+1.03%)
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.