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 (%)
Sep 30, 2016 3.194 3.269 3.186 3.194 31,082 +0.00(+0.00%)
Sep 29, 2016 3.251 3.349 3.186 3.194 20,146 -0.10(-2.96%)
Sep 28, 2016 3.243 3.340 3.210 3.292 32,286 +0.06(+1.76%)
Sep 27, 2016 3.186 3.238 3.121 3.235 17,268 +0.02(+0.50%)
Sep 26, 2016 3.235 3.275 3.145 3.218 38,514 -0.02(-0.50%)
Sep 23, 2016 3.340 3.405 3.218 3.235 76,248 -0.05(-1.49%)
Sep 22, 2016 3.349 3.365 3.251 3.283 28,147 +0.01(+0.25%)
Sep 21, 2016 3.324 3.405 3.129 3.275 72,570 -0.03(-0.98%)
Sep 20, 2016 3.340 3.397 3.283 3.308 23,954 +0.03(+0.99%)
Sep 19, 2016 3.422 3.654 3.267 3.275 83,869 -0.27(-7.57%)
Sep 16, 2016 3.641 3.690 3.503 3.544 84,595 -0.08(-2.24%)
Sep 15, 2016 3.613 3.787 3.552 3.625 57,077 -0.01(-0.22%)
Sep 14, 2016 3.657 3.690 3.584 3.633 78,796 -0.02(-0.45%)
Sep 13, 2016 3.787 3.820 3.609 3.649 33,765 -0.12(-3.23%)
Sep 12, 2016 3.779 3.889 3.535 3.771 142,843 +0.12(+3.34%)
Sep 09, 2016 3.869 3.869 3.560 3.649 105,383 -0.27(-6.85%)
Sep 08, 2016 3.779 4.015 3.714 3.917 73,081 +0.07(+1.69%)
Sep 07, 2016 4.698 4.722 3.747 3.852 168,331 -0.75(-16.25%)
Sep 06, 2016 4.397 4.771 4.267 4.600 270,811 +0.21(+4.81%)
Sep 02, 2016 4.429 4.389 4.389 4.389 81,698 +0.08(+1.89%)
Sep 01, 2016 4.591 4.591 4.039 4.308 497,871 -0.49(-10.17%)
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%)
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.