Skip to main content

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.495 2.495 2.397 2.414 7,603 -0.11(-4.50%)
Jul 28, 2016 2.470 2.552 2.470 2.527 5,089 +0.10(+4.01%)
Jul 27, 2016 2.446 2.454 2.422 2.430 10,420 +0.01(+0.34%)
Jul 26, 2016 2.381 2.438 2.373 2.422 10,162 +0.02(+1.02%)
Jul 25, 2016 2.487 2.487 2.389 2.397 11,229 -0.06(-2.32%)
Jul 22, 2016 2.332 2.479 2.316 2.454 10,170 +0.07(+3.07%)
Jul 21, 2016 2.422 2.438 2.357 2.381 4,725 -0.06(-2.33%)
Jul 20, 2016 2.422 2.479 2.178 2.438 72,442 +0.00(+0.00%)
Jul 19, 2016 2.535 2.600 2.405 2.438 33,124 -0.08(-3.23%)
Jul 18, 2016 2.544 2.544 2.503 2.519 9,493 +0.02(+0.65%)
Jul 15, 2016 2.495 2.503 2.454 2.503 8,158 +0.02(+0.65%)
Jul 14, 2016 2.405 2.519 2.405 2.487 14,049 +0.07(+3.03%)
Jul 13, 2016 2.332 2.422 2.332 2.414 32,808 +0.00(+0.00%)
Jul 12, 2016 2.105 2.495 2.097 2.414 112,753 +0.33(+15.56%)
Jul 11, 2016 2.015 2.129 1.999 2.089 43,025 +0.11(+5.76%)
Jul 08, 2016 1.885 1.991 1.861 1.975 72,104 +0.12(+6.58%)
Jul 07, 2016 1.892 1.892 1.828 1.853 3,813 -0.01(-0.44%)
Jul 06, 2016 1.853 1.902 1.837 1.861 17,156 -0.03(-1.72%)
Jul 05, 2016 2.072 2.072 1.877 1.893 14,736 -0.23(-10.73%)
Jul 01, 2016 2.097 2.121 2.121 2.121 17,227 +0.03(+1.56%)
Jun 30, 2016 2.097 2.129 2.080 2.089 14,840 -0.03(-1.53%)
Jun 29, 2016 2.186 2.194 2.032 2.121 32,349 -0.03(-1.51%)
Jun 28, 2016 2.235 2.235 2.117 2.154 13,987 -0.04(-1.85%)
Jun 27, 2016 2.357 2.357 2.178 2.194 27,968 -0.16(-6.90%)
Jun 24, 2016 2.470 2.495 2.243 2.357 142,084 -0.16(-6.45%)
Jun 23, 2016 2.454 2.552 2.454 2.519 21,937 +0.08(+3.33%)
Jun 22, 2016 2.544 2.544 2.414 2.438 11,365 -0.07(-2.60%)
Jun 21, 2016 2.495 2.519 2.479 2.503 10,236 +0.01(+0.33%)
Jun 20, 2016 2.519 2.568 2.479 2.495 21,224 -0.01(-0.32%)
Jun 17, 2016 2.568 2.568 2.365 2.503 140,246 -0.03(-1.28%)
Jun 16, 2016 2.438 2.560 2.397 2.535 24,365 +0.06(+2.29%)
Jun 15, 2016 2.511 2.544 2.479 2.479 16,415 -0.05(-1.93%)
Jun 14, 2016 2.568 2.568 2.527 2.527 29,460 -0.04(-1.58%)
Jun 13, 2016 2.568 2.568 2.535 2.568 10,873 +0.00(+0.00%)
Jun 10, 2016 2.544 2.600 2.536 2.568 11,244 -0.05(-1.86%)
Jun 09, 2016 2.708 2.739 2.609 2.617 18,824 -0.14(-5.01%)
Jun 08, 2016 2.682 2.763 2.682 2.755 8,315 +0.07(+2.73%)
Jun 07, 2016 2.714 2.739 2.682 2.682 10,529 -0.03(-1.20%)
Jun 06, 2016 2.649 2.779 2.649 2.714 21,475 +0.03(+1.21%)
Jun 03, 2016 2.706 2.866 2.657 2.682 76,530 -0.07(-2.37%)
Jun 02, 2016 2.584 2.820 2.519 2.747 60,717 +0.20(+7.99%)
Jun 01, 2016 2.483 2.576 2.470 2.544 28,436 +0.05(+1.95%)
May 31, 2016 2.519 2.527 2.470 2.495 29,516 -0.06(-2.23%)
May 27, 2016 2.609 2.552 2.552 2.552 11,443 -0.10(-3.68%)
May 26, 2016 2.617 2.771 2.617 2.649 36,039 +0.00(+0.00%)
May 25, 2016 2.502 2.714 2.502 2.649 51,723 +0.20(+7.95%)
May 24, 2016 2.340 2.479 2.324 2.454 26,118 +0.16(+7.09%)
May 23, 2016 2.194 2.316 2.192 2.292 18,946 +0.10(+4.44%)
May 20, 2016 2.162 2.194 2.162 2.194 10,071 +0.04(+1.89%)
May 19, 2016 2.097 2.194 2.097 2.154 14,021 +0.01(+0.38%)
May 18, 2016 2.145 2.235 2.129 2.145 8,799 +0.02(+1.15%)
May 17, 2016 2.235 2.308 2.097 2.121 25,315 -0.11(-4.74%)
May 16, 2016 2.137 2.275 2.089 2.227 20,915 +0.07(+3.40%)
May 13, 2016 2.194 2.202 2.154 2.154 9,505 -0.02(-1.12%)
May 12, 2016 2.227 2.284 2.178 2.178 37,285 -0.01(-0.37%)
May 11, 2016 2.129 2.219 2.129 2.186 12,675 +0.05(+2.28%)
May 10, 2016 2.170 2.178 2.137 2.137 8,532 -0.04(-1.87%)
May 09, 2016 2.267 2.267 2.170 2.178 6,601 -0.02(-0.74%)
May 06, 2016 2.227 2.308 2.186 2.194 11,495 -0.02(-0.74%)
May 05, 2016 2.373 2.479 2.178 2.210 20,792 -0.14(-5.88%)
May 04, 2016 2.292 2.503 2.227 2.349 55,201 +0.06(+2.48%)
May 03, 2016 2.308 2.340 2.227 2.292 15,459 -0.09(-3.75%)
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.