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 (%)
Aug 31, 2016 3.267 5.047 3.227 4.795 933,436 +1.50(+45.68%)
Aug 30, 2016 3.145 3.389 3.145 3.292 54,752 +0.15(+4.92%)
Aug 29, 2016 3.088 3.218 3.088 3.137 52,283 +0.08(+2.66%)
Aug 26, 2016 2.796 3.170 2.796 3.056 64,625 +0.24(+8.36%)
Aug 25, 2016 2.823 2.877 2.804 2.820 12,284 +0.01(+0.29%)
Aug 24, 2016 2.804 2.856 2.799 2.812 28,362 -0.02(-0.86%)
Aug 23, 2016 2.845 2.958 2.804 2.836 90,716 +0.07(+2.35%)
Aug 22, 2016 2.479 2.869 2.479 2.771 88,197 +0.24(+9.29%)
Aug 19, 2016 2.519 2.682 2.503 2.536 42,841 +0.02(+0.65%)
Aug 18, 2016 2.471 2.544 2.471 2.519 15,181 +0.08(+3.33%)
Aug 17, 2016 2.463 2.471 2.430 2.438 9,856 -0.03(-1.32%)
Aug 16, 2016 2.503 2.615 2.471 2.471 29,321 +0.00(+0.00%)
Aug 15, 2016 2.414 2.479 2.414 2.471 3,056 +0.11(+4.47%)
Aug 12, 2016 2.398 2.406 2.324 2.365 6,227 -0.08(-3.32%)
Aug 11, 2016 2.365 2.528 2.365 2.446 11,779 +0.07(+3.08%)
Aug 10, 2016 2.495 2.495 2.357 2.373 6,401 -0.10(-3.95%)
Aug 09, 2016 2.471 2.585 2.471 2.471 23,640 -0.06(-2.25%)
Aug 08, 2016 2.536 2.633 2.381 2.528 69,899 +0.07(+2.64%)
Aug 05, 2016 2.593 2.633 2.446 2.463 20,715 -0.09(-3.50%)
Aug 04, 2016 2.682 2.975 2.552 2.552 69,495 +0.07(+2.95%)
Aug 03, 2016 2.475 2.519 2.463 2.479 13,845 +0.01(+0.33%)
Aug 02, 2016 2.422 2.495 2.373 2.471 8,591 +0.09(+3.75%)
Aug 01, 2016 2.446 2.463 2.357 2.381 7,165 -0.03(-1.35%)
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%)
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.