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

NL Industries (NY: NL )

6.870 -0.090 (-1.29%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 10, 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, 2017 6.339 6.420 5.932 6.014 137,742 -0.37(-5.73%)
May 30, 2017 6.501 6.542 6.339 6.379 148,808 -0.04(-0.63%)
May 26, 2017 6.339 6.542 6.213 6.420 81,166 +0.08(+1.28%)
May 25, 2017 6.745 6.786 6.257 6.339 146,161 -0.53(-7.69%)
May 24, 2017 6.989 7.029 6.786 6.867 135,747 -0.12(-1.74%)
May 23, 2017 7.355 7.395 6.989 6.989 143,214 -0.33(-4.44%)
May 22, 2017 7.639 7.680 7.192 7.314 115,281 -0.28(-3.74%)
May 19, 2017 7.395 7.838 7.314 7.598 89,522 +0.20(+2.75%)
May 18, 2017 7.517 7.761 7.355 7.395 104,340 -0.33(-4.21%)
May 17, 2017 8.248 8.289 7.639 7.720 161,703 -0.69(-8.21%)
May 16, 2017 8.614 8.695 8.370 8.411 133,378 -0.20(-2.36%)
May 15, 2017 8.817 8.858 8.370 8.614 264,857 +0.12(+1.44%)
May 12, 2017 8.167 8.655 7.964 8.492 173,094 +0.24(+2.96%)
May 11, 2017 7.436 8.289 7.111 8.248 171,766 +0.77(+10.33%)
May 10, 2017 7.029 7.883 6.908 7.476 185,400 +0.41(+5.75%)
May 09, 2017 6.745 7.192 6.014 7.070 299,217 +0.49(+7.41%)
May 08, 2017 6.420 6.623 6.217 6.583 54,926 +0.00(+0.00%)
May 05, 2017 6.268 6.826 6.257 6.583 124,805 +0.28(+4.52%)
May 04, 2017 6.379 6.501 6.217 6.298 50,999 -0.16(-2.52%)
May 03, 2017 6.786 6.826 6.339 6.461 72,633 -0.41(-5.92%)
May 02, 2017 7.111 7.192 6.786 6.867 61,172 -0.24(-3.43%)
May 01, 2017 6.745 7.192 6.664 7.111 75,364 +0.53(+8.02%)
Apr 28, 2017 6.583 6.664 6.318 6.583 124,507 -0.04(-0.61%)
Apr 27, 2017 6.948 6.948 6.501 6.623 50,613 -0.16(-2.40%)
Apr 26, 2017 7.314 7.350 6.745 6.786 120,726 -0.49(-6.70%)
Apr 25, 2017 6.867 7.314 6.867 7.273 138,600 +0.49(+7.19%)
Apr 24, 2017 6.704 6.867 6.501 6.786 105,790 +0.28(+4.38%)
Apr 21, 2017 6.136 6.664 6.095 6.501 193,504 +0.37(+5.96%)
Apr 20, 2017 5.973 6.136 5.932 6.136 67,948 +0.20(+3.42%)
Apr 19, 2017 6.217 6.217 5.892 5.932 40,618 -0.12(-2.01%)
Apr 18, 2017 5.851 6.176 5.851 6.054 36,505 +0.12(+2.05%)
Apr 17, 2017 5.729 5.932 5.364 5.932 63,819 +0.28(+5.04%)
Apr 13, 2017 5.932 5.932 5.485 5.648 74,939 -0.24(-4.14%)
Apr 12, 2017 6.054 6.095 5.810 5.892 46,840 -0.20(-3.33%)
Apr 11, 2017 6.014 6.257 5.729 6.095 99,720 +0.12(+2.04%)
Apr 10, 2017 5.607 6.176 5.607 5.973 173,013 +0.49(+8.89%)
Apr 07, 2017 5.160 5.485 5.079 5.485 47,344 +0.37(+7.14%)
Apr 06, 2017 5.201 5.245 5.079 5.120 24,080 +0.04(+0.80%)
Apr 05, 2017 5.160 5.404 4.998 5.079 36,923 -0.04(-0.79%)
Apr 04, 2017 4.957 5.160 4.957 5.120 39,369 +0.04(+0.80%)
Apr 03, 2017 5.242 5.323 5.079 5.079 139,335 -0.16(-3.10%)
Mar 31, 2017 5.201 5.323 5.160 5.242 33,283 +0.00(+0.00%)
Mar 30, 2017 5.201 5.323 5.120 5.242 45,407 +0.08(+1.57%)
Mar 29, 2017 5.201 5.323 5.160 5.160 44,177 -0.08(-1.55%)
Mar 28, 2017 5.160 5.364 5.120 5.242 58,082 +0.08(+1.57%)
Mar 27, 2017 5.160 5.323 4.876 5.160 60,655 -0.08(-1.55%)
Mar 24, 2017 5.303 5.404 5.201 5.242 42,110 +0.00(+0.00%)
Mar 23, 2017 4.998 5.323 4.998 5.242 33,433 +0.16(+3.20%)
Mar 22, 2017 5.075 5.120 5.038 5.079 31,227 +0.00(+0.00%)
Mar 21, 2017 5.404 5.445 4.998 5.079 62,929 -0.28(-5.30%)
Mar 20, 2017 5.282 5.485 5.282 5.364 68,897 +0.08(+1.54%)
Mar 17, 2017 5.404 5.445 5.201 5.282 97,224 -0.12(-2.26%)
Mar 16, 2017 5.485 5.607 5.364 5.404 56,180 -0.08(-1.48%)
Mar 15, 2017 5.364 5.526 5.364 5.485 76,806 +0.12(+2.27%)
Mar 14, 2017 5.729 5.770 5.364 5.364 92,507 -0.41(-7.04%)
Mar 13, 2017 4.917 5.892 4.917 5.770 154,980 +1.02(+21.37%)
Mar 10, 2017 4.673 4.876 4.673 4.754 27,513 +0.12(+2.63%)
Mar 09, 2017 4.388 4.835 4.388 4.632 17,882 +0.04(+0.88%)
Mar 08, 2017 4.713 4.835 4.551 4.591 35,219 -0.12(-2.59%)
Mar 07, 2017 4.713 4.876 4.673 4.713 33,215 +0.08(+1.75%)
Mar 06, 2017 4.632 4.835 4.490 4.632 51,612 -0.08(-1.72%)
Mar 03, 2017 4.957 4.957 4.713 4.713 38,754 -0.24(-4.92%)
Mar 02, 2017 5.120 5.120 4.876 4.957 32,986 -0.04(-0.81%)
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.