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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2018 7.680 7.883 7.436 7.517 73,060 -0.08(-1.07%)
May 30, 2018 8.005 8.086 7.395 7.598 77,001 -0.37(-4.59%)
May 29, 2018 7.801 8.005 7.720 7.964 48,403 +0.12(+1.55%)
May 25, 2018 7.842 7.842 7.842 0 +0.08(+1.05%)
May 24, 2018 8.005 8.086 7.720 7.761 51,570 -0.28(-3.54%)
May 23, 2018 7.801 8.086 7.639 8.045 93,751 +0.41(+5.32%)
May 22, 2018 7.558 7.761 7.558 7.639 67,096 +0.08(+1.08%)
May 21, 2018 7.801 7.960 7.558 7.558 53,443 -0.24(-3.13%)
May 18, 2018 7.801 8.005 7.666 7.801 139,583 +0.08(+1.05%)
May 17, 2018 6.136 7.842 6.095 7.720 261,691 +1.63(+26.67%)
May 16, 2018 5.900 6.136 5.892 6.095 32,113 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.851 5.892 20,627 -0.08(-1.36%)
May 14, 2018 6.054 6.054 5.973 5.973 27,406 +0.00(+0.00%)
May 11, 2018 5.973 6.058 5.973 5.973 28,337 -0.04(-0.68%)
May 10, 2018 5.973 6.054 5.851 6.014 29,494 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.729 5.932 90,395 -0.41(-6.41%)
May 08, 2018 6.298 6.461 6.298 6.339 19,809 +0.00(+0.00%)
May 07, 2018 6.095 6.420 6.054 6.339 42,124 +0.24(+4.00%)
May 04, 2018 6.095 6.501 6.014 6.095 75,346 -0.04(-0.66%)
May 03, 2018 6.217 6.298 5.973 6.136 46,770 -0.08(-1.31%)
May 02, 2018 6.257 6.570 6.217 6.217 32,115 -0.08(-1.29%)
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.