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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 6.112 6.136 5.966 6.022 21,602 -0.06(-0.94%)
Jun 29, 2015 6.217 6.217 6.022 6.079 40,787 -0.05(-0.80%)
Jun 26, 2015 6.055 6.136 5.941 6.128 71,577 +0.08(+1.34%)
Jun 25, 2015 6.022 6.071 5.974 6.047 26,686 +0.03(+0.54%)
Jun 24, 2015 6.087 6.096 5.966 6.014 17,358 -0.04(-0.67%)
Jun 23, 2015 6.006 6.096 5.913 6.055 31,994 +0.04(+0.68%)
Jun 22, 2015 6.051 6.096 5.941 6.014 65,221 +0.00(+0.00%)
Jun 19, 2015 5.925 6.063 5.835 6.014 187,445 +0.14(+2.35%)
Jun 18, 2015 5.819 5.917 5.803 5.876 24,811 +0.11(+1.83%)
Jun 17, 2015 5.738 5.844 5.738 5.770 19,717 -0.05(-0.84%)
Jun 16, 2015 5.966 5.966 5.665 5.819 68,671 -0.02(-0.28%)
Jun 15, 2015 5.649 6.014 5.649 5.835 116,847 +0.18(+3.16%)
Jun 12, 2015 5.811 5.892 5.641 5.657 46,730 -0.15(-2.66%)
Jun 11, 2015 5.835 5.941 5.633 5.811 57,313 -0.03(-0.56%)
Jun 10, 2015 5.738 5.917 5.738 5.844 33,786 +0.04(+0.70%)
Jun 09, 2015 5.835 5.957 5.697 5.803 15,046 -0.11(-1.79%)
Jun 08, 2015 6.226 6.226 5.770 5.909 43,220 -0.36(-5.71%)
Jun 05, 2015 6.144 6.266 6.136 6.266 10,916 +0.10(+1.58%)
Jun 04, 2015 6.217 6.339 6.120 6.169 40,854 -0.17(-2.69%)
Jun 03, 2015 6.331 6.510 6.250 6.339 20,078 -0.05(-0.76%)
Jun 02, 2015 6.258 6.534 6.242 6.388 26,162 +0.07(+1.16%)
Jun 01, 2015 6.461 6.608 6.266 6.315 22,758 -0.15(-2.39%)
May 29, 2015 6.632 6.697 6.388 6.469 20,742 -0.12(-1.85%)
May 28, 2015 6.447 6.591 6.447 6.591 7,361 +0.03(+0.50%)
May 27, 2015 6.608 6.632 6.510 6.559 23,136 +0.07(+1.00%)
May 26, 2015 6.177 6.705 6.161 6.494 78,540 +0.20(+3.23%)
May 22, 2015 5.990 6.291 6.291 6.291 57,582 +0.31(+5.16%)
May 21, 2015 5.858 5.990 5.858 5.982 5,973 +0.07(+1.24%)
May 20, 2015 5.925 5.925 5.770 5.909 14,291 +0.03(+0.55%)
May 19, 2015 5.990 6.014 5.819 5.876 12,967 -0.15(-2.56%)
May 18, 2015 5.827 6.071 5.827 6.031 11,932 +0.13(+2.20%)
May 15, 2015 6.014 6.047 5.714 5.901 14,560 -0.15(-2.42%)
May 14, 2015 5.884 6.063 5.884 6.047 11,373 +0.16(+2.76%)
May 13, 2015 5.949 5.949 5.734 5.884 8,519 +0.02(+0.42%)
May 12, 2015 5.738 5.907 5.733 5.860 15,402 +0.10(+1.69%)
May 11, 2015 5.982 6.079 5.714 5.762 12,808 -0.20(-3.27%)
May 08, 2015 5.982 6.130 5.803 5.957 10,404 +0.11(+1.81%)
May 07, 2015 5.966 5.966 5.754 5.852 10,895 -0.06(-0.96%)
May 06, 2015 5.966 5.966 5.754 5.909 18,133 +0.04(+0.69%)
May 05, 2015 5.852 6.014 5.689 5.868 41,500 -0.04(-0.69%)
May 04, 2015 6.112 6.201 5.884 5.909 6,802 -0.16(-2.68%)
May 01, 2015 5.982 6.193 5.982 6.071 9,405 +0.08(+1.36%)
Apr 30, 2015 6.331 6.348 5.933 5.990 19,414 -0.37(-5.87%)
Apr 29, 2015 6.413 6.469 6.307 6.364 5,691 -0.07(-1.14%)
Apr 28, 2015 6.258 6.469 6.258 6.437 17,257 +0.24(+3.80%)
Apr 27, 2015 6.144 6.217 6.010 6.201 26,333 +0.10(+1.60%)
Apr 24, 2015 6.209 6.209 5.949 6.104 15,590 -0.12(-1.96%)
Apr 23, 2015 6.282 6.283 6.209 6.226 3,304 +0.06(+0.92%)
Apr 22, 2015 6.160 6.201 6.022 6.169 10,045 -0.06(-0.91%)
Apr 21, 2015 6.258 6.304 6.136 6.226 5,830 -0.03(-0.52%)
Apr 20, 2015 6.291 6.380 6.209 6.258 15,297 +0.09(+1.45%)
Apr 17, 2015 6.388 6.388 6.022 6.169 23,546 -0.26(-4.05%)
Apr 16, 2015 6.413 6.502 6.372 6.429 9,527 -0.11(-1.62%)
Apr 15, 2015 6.413 6.704 6.413 6.534 19,226 +0.10(+1.52%)
Apr 14, 2015 6.388 6.461 6.372 6.437 8,628 +0.04(+0.64%)
Apr 13, 2015 6.437 6.486 6.396 6.396 5,423 -0.06(-0.88%)
Apr 10, 2015 6.502 6.502 6.380 6.453 7,966 -0.01(-0.13%)
Apr 09, 2015 6.421 6.486 6.364 6.461 5,134 +0.07(+1.15%)
Apr 08, 2015 6.339 6.494 6.323 6.388 4,350 -0.01(-0.13%)
Apr 07, 2015 6.486 6.518 6.315 6.396 6,455 -0.04(-0.63%)
Apr 06, 2015 6.250 6.502 6.250 6.437 20,689 +0.08(+1.28%)
Apr 02, 2015 6.323 6.356 6.356 6.356 8,489 +0.02(+0.39%)
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.