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: 7:00 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 (%)
Jul 29, 2016 2.495 2.495 2.398 2.414 7,602 -0.11(-4.50%)
Jul 28, 2016 2.471 2.552 2.471 2.528 5,088 +0.10(+4.01%)
Jul 27, 2016 2.446 2.454 2.422 2.430 10,419 +0.01(+0.34%)
Jul 26, 2016 2.382 2.438 2.373 2.422 10,161 +0.02(+1.02%)
Jul 25, 2016 2.487 2.487 2.389 2.398 11,228 -0.06(-2.32%)
Jul 22, 2016 2.333 2.479 2.316 2.454 10,169 +0.07(+3.07%)
Jul 21, 2016 2.422 2.438 2.357 2.381 4,724 -0.06(-2.33%)
Jul 20, 2016 2.422 2.479 2.178 2.438 72,435 +0.00(+0.00%)
Jul 19, 2016 2.536 2.601 2.406 2.438 33,121 -0.08(-3.23%)
Jul 18, 2016 2.544 2.544 2.503 2.519 9,492 +0.02(+0.65%)
Jul 15, 2016 2.495 2.503 2.454 2.503 8,157 +0.02(+0.65%)
Jul 14, 2016 2.406 2.519 2.406 2.487 14,047 +0.07(+3.03%)
Jul 13, 2016 2.333 2.422 2.333 2.414 32,804 +0.00(+0.00%)
Jul 12, 2016 2.105 2.495 2.097 2.414 112,741 +0.33(+15.56%)
Jul 11, 2016 2.016 2.129 1.999 2.089 43,021 +0.11(+5.76%)
Jul 08, 2016 1.886 1.991 1.861 1.975 72,096 +0.12(+6.58%)
Jul 07, 2016 1.893 1.893 1.829 1.853 3,813 -0.01(-0.44%)
Jul 06, 2016 1.853 1.902 1.837 1.861 17,154 -0.03(-1.72%)
Jul 05, 2016 2.072 2.072 1.877 1.894 14,735 -0.23(-10.73%)
Jul 01, 2016 2.097 2.121 2.121 2.121 17,225 +0.03(+1.56%)
Jun 30, 2016 2.097 2.129 2.081 2.089 14,838 -0.03(-1.53%)
Jun 29, 2016 2.186 2.194 2.032 2.121 32,346 -0.03(-1.51%)
Jun 28, 2016 2.235 2.235 2.117 2.154 13,985 -0.04(-1.85%)
Jun 27, 2016 2.357 2.357 2.178 2.194 27,965 -0.16(-6.90%)
Jun 24, 2016 2.471 2.495 2.243 2.357 142,069 -0.16(-6.45%)
Jun 23, 2016 2.454 2.552 2.454 2.519 21,935 +0.08(+3.33%)
Jun 22, 2016 2.544 2.544 2.414 2.438 11,363 -0.07(-2.60%)
Jun 21, 2016 2.495 2.519 2.479 2.503 10,235 +0.01(+0.33%)
Jun 20, 2016 2.519 2.568 2.479 2.495 21,221 -0.01(-0.32%)
Jun 17, 2016 2.568 2.568 2.365 2.503 140,231 -0.03(-1.28%)
Jun 16, 2016 2.438 2.560 2.398 2.536 24,363 +0.06(+2.30%)
Jun 15, 2016 2.511 2.544 2.479 2.479 16,413 -0.05(-1.93%)
Jun 14, 2016 2.568 2.568 2.528 2.528 29,457 -0.04(-1.58%)
Jun 13, 2016 2.568 2.568 2.536 2.568 10,871 +0.00(+0.00%)
Jun 10, 2016 2.544 2.601 2.537 2.568 11,243 -0.05(-1.86%)
Jun 09, 2016 2.709 2.739 2.609 2.617 18,822 -0.14(-5.01%)
Jun 08, 2016 2.682 2.763 2.682 2.755 8,315 +0.07(+2.73%)
Jun 07, 2016 2.715 2.739 2.682 2.682 10,528 -0.03(-1.20%)
Jun 06, 2016 2.650 2.780 2.650 2.715 21,472 +0.03(+1.21%)
Jun 03, 2016 2.706 2.866 2.658 2.682 76,522 -0.07(-2.37%)
Jun 02, 2016 2.585 2.820 2.519 2.747 60,710 +0.20(+7.99%)
Jun 01, 2016 2.483 2.576 2.471 2.544 28,433 +0.05(+1.95%)
May 31, 2016 2.519 2.528 2.471 2.495 29,513 -0.06(-2.23%)
May 27, 2016 2.609 2.552 2.552 2.552 11,442 -0.10(-3.68%)
May 26, 2016 2.617 2.771 2.617 2.650 36,036 +0.00(+0.00%)
May 25, 2016 2.502 2.714 2.502 2.650 51,717 +0.20(+7.95%)
May 24, 2016 2.341 2.479 2.324 2.454 26,115 +0.16(+7.09%)
May 23, 2016 2.194 2.316 2.192 2.292 18,944 +0.10(+4.44%)
May 20, 2016 2.162 2.194 2.162 2.194 10,070 +0.04(+1.89%)
May 19, 2016 2.097 2.194 2.097 2.154 14,020 +0.01(+0.38%)
May 18, 2016 2.146 2.235 2.129 2.146 8,798 +0.02(+1.15%)
May 17, 2016 2.235 2.308 2.097 2.121 25,313 -0.11(-4.74%)
May 16, 2016 2.138 2.276 2.089 2.227 20,913 +0.07(+3.40%)
May 13, 2016 2.194 2.203 2.154 2.154 9,504 -0.02(-1.12%)
May 12, 2016 2.227 2.284 2.178 2.178 37,281 -0.01(-0.37%)
May 11, 2016 2.129 2.219 2.129 2.186 12,674 +0.05(+2.28%)
May 10, 2016 2.170 2.178 2.138 2.138 8,531 -0.04(-1.87%)
May 09, 2016 2.268 2.268 2.170 2.178 6,601 -0.02(-0.74%)
May 06, 2016 2.227 2.308 2.186 2.194 11,494 -0.02(-0.74%)
May 05, 2016 2.373 2.479 2.178 2.211 20,790 -0.14(-5.88%)
May 04, 2016 2.292 2.503 2.227 2.349 55,195 +0.06(+2.48%)
May 03, 2016 2.308 2.341 2.227 2.292 15,457 -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.