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

NL Industries (NY: NL )

6.280 -0.320 (-4.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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.