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 (%)
Mar 31, 2014 8.180 8.316 8.128 8.150 29,189 +0.02(+0.28%)
Mar 28, 2014 8.113 8.188 8.083 8.128 19,428 -0.01(-0.09%)
Mar 27, 2014 8.233 8.271 8.053 8.135 33,011 -0.06(-0.73%)
Mar 26, 2014 8.459 8.459 8.196 8.196 19,859 -0.19(-2.24%)
Mar 25, 2014 8.451 8.459 8.346 8.383 18,135 -0.02(-0.18%)
Mar 24, 2014 8.286 8.429 8.271 8.399 14,398 +0.07(+0.81%)
Mar 21, 2014 8.451 8.496 8.301 8.331 30,675 -0.06(-0.72%)
Mar 20, 2014 8.293 8.414 8.293 8.391 20,454 +0.11(+1.27%)
Mar 19, 2014 8.481 8.481 8.271 8.286 19,437 -0.17(-2.04%)
Mar 18, 2014 8.383 8.586 8.308 8.459 18,553 +0.10(+1.17%)
Mar 17, 2014 8.331 8.534 8.331 8.361 16,724 +0.09(+1.09%)
Mar 14, 2014 8.338 8.387 8.271 8.271 13,124 -0.07(-0.81%)
Mar 13, 2014 8.406 8.421 8.338 8.338 23,995 -0.14(-1.60%)
Mar 12, 2014 8.481 8.549 8.421 8.474 8,610 +0.08(+0.90%)
Mar 11, 2014 8.496 8.639 8.308 8.399 24,983 -0.09(-1.06%)
Mar 10, 2014 8.406 8.526 8.323 8.489 16,977 +0.11(+1.26%)
Mar 07, 2014 8.549 8.549 8.331 8.383 17,409 -0.08(-0.98%)
Mar 06, 2014 8.549 8.632 8.399 8.466 21,991 -0.09(-1.05%)
Mar 05, 2014 8.684 8.752 8.504 8.556 20,073 -0.10(-1.13%)
Mar 04, 2014 8.504 8.827 8.474 8.654 50,897 +0.21(+2.49%)
Mar 03, 2014 8.406 8.504 8.316 8.444 22,471 +0.00(+0.00%)
Feb 28, 2014 8.594 8.647 8.414 8.444 26,556 -0.11(-1.32%)
Feb 27, 2014 8.594 8.684 8.489 8.556 22,947 -0.11(-1.22%)
Feb 26, 2014 8.549 8.669 8.526 8.662 11,085 +0.14(+1.59%)
Feb 25, 2014 8.571 8.639 8.474 8.526 12,061 -0.04(-0.44%)
Feb 24, 2014 8.632 8.669 8.481 8.564 30,808 +0.03(+0.35%)
Feb 21, 2014 8.609 8.647 8.504 8.534 25,650 -0.03(-0.35%)
Feb 20, 2014 8.489 8.654 8.489 8.564 12,942 -0.02(-0.18%)
Feb 19, 2014 8.544 8.692 8.536 8.579 45,145 +0.02(+0.18%)
Feb 18, 2014 8.549 8.639 8.391 8.564 33,432 +0.05(+0.62%)
Feb 14, 2014 8.331 8.511 8.511 8.511 28,328 +0.19(+2.26%)
Feb 13, 2014 8.150 8.496 8.096 8.323 43,242 +0.13(+1.56%)
Feb 12, 2014 8.313 8.313 8.090 8.196 20,343 -0.06(-0.73%)
Feb 11, 2014 8.023 8.338 7.970 8.256 31,997 +0.20(+2.52%)
Feb 10, 2014 7.917 8.098 7.541 8.053 82,247 +0.14(+1.81%)
Feb 07, 2014 7.992 8.054 7.872 7.910 18,904 -0.10(-1.22%)
Feb 06, 2014 7.714 8.045 7.714 8.008 44,298 +0.29(+3.80%)
Feb 05, 2014 7.692 7.744 7.632 7.714 40,813 +0.02(+0.20%)
Feb 04, 2014 7.669 7.932 7.669 7.699 33,663 +0.04(+0.49%)
Feb 03, 2014 8.233 8.248 7.594 7.662 62,733 -0.64(-7.70%)
Jan 31, 2014 8.248 8.481 8.248 8.301 21,216 -0.08(-0.99%)
Jan 30, 2014 8.248 8.526 8.241 8.383 25,585 +0.12(+1.46%)
Jan 29, 2014 8.233 8.338 8.233 8.263 20,822 -0.08(-0.90%)
Jan 28, 2014 8.429 8.429 8.263 8.338 31,715 -0.05(-0.63%)
Jan 27, 2014 8.263 8.496 8.196 8.391 27,387 +0.08(+1.00%)
Jan 24, 2014 8.383 8.383 8.203 8.308 38,460 -0.17(-2.04%)
Jan 23, 2014 8.496 8.594 8.211 8.481 47,858 -0.01(-0.09%)
Jan 22, 2014 8.459 8.541 8.346 8.489 59,533 -0.01(-0.09%)
Jan 21, 2014 8.632 8.684 8.407 8.496 74,507 -0.12(-1.40%)
Jan 17, 2014 8.586 8.617 8.617 8.617 32,451 +0.02(+0.26%)
Jan 16, 2014 8.564 8.669 8.526 8.594 29,335 -0.02(-0.26%)
Jan 15, 2014 8.586 8.684 8.534 8.617 15,610 +0.06(+0.70%)
Jan 14, 2014 8.421 8.632 8.421 8.556 18,912 +0.12(+1.43%)
Jan 13, 2014 8.617 8.617 8.361 8.436 27,202 -0.18(-2.09%)
Jan 10, 2014 8.714 8.714 8.609 8.617 42,982 -0.08(-0.87%)
Jan 09, 2014 8.699 8.737 8.617 8.692 18,932 +0.05(+0.52%)
Jan 08, 2014 8.767 8.835 8.477 8.647 46,854 -0.17(-1.96%)
Jan 07, 2014 8.842 8.872 8.761 8.820 23,946 -0.02(-0.26%)
Jan 06, 2014 8.857 9.429 8.729 8.842 183,096 +0.09(+1.03%)
Jan 03, 2014 8.737 8.767 8.647 8.752 72,587 +0.00(+0.00%)
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.