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

NL Industries (NY: NL )

7.170 -0.520 (-6.76%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2018 7.768 7.973 7.521 7.603 72,230 -0.08(-1.07%)
May 30, 2018 8.097 8.179 7.480 7.686 76,126 -0.37(-4.59%)
May 29, 2018 7.891 8.097 7.809 8.056 47,853 +0.12(+1.55%)
May 25, 2018 7.932 7.932 7.932 0 +0.08(+1.05%)
May 24, 2018 8.097 8.179 7.809 7.850 50,984 -0.29(-3.54%)
May 23, 2018 7.891 8.179 7.727 8.138 92,686 +0.41(+5.32%)
May 22, 2018 7.645 7.850 7.645 7.727 66,333 +0.08(+1.08%)
May 21, 2018 7.891 8.051 7.645 7.645 52,836 -0.25(-3.13%)
May 18, 2018 7.891 8.097 7.754 7.891 137,997 +0.08(+1.05%)
May 17, 2018 6.206 7.932 6.165 7.809 258,717 +1.64(+26.67%)
May 16, 2018 5.968 6.206 5.959 6.165 31,748 +0.21(+3.45%)
May 15, 2018 6.083 6.083 5.918 5.959 20,393 -0.08(-1.36%)
May 14, 2018 6.124 6.124 6.042 6.042 27,095 +0.00(+0.00%)
May 11, 2018 6.042 6.128 6.042 6.042 28,015 -0.04(-0.68%)
May 10, 2018 6.042 6.124 5.918 6.083 29,159 +0.08(+1.37%)
May 09, 2018 6.206 6.206 5.795 6.001 89,367 -0.41(-6.41%)
May 08, 2018 6.370 6.535 6.370 6.412 19,584 +0.00(+0.00%)
May 07, 2018 6.165 6.494 6.124 6.412 41,646 +0.25(+4.00%)
May 04, 2018 6.165 6.576 6.083 6.165 74,490 -0.04(-0.66%)
May 03, 2018 6.288 6.370 6.042 6.206 46,238 -0.08(-1.31%)
May 02, 2018 6.329 6.646 6.288 6.288 31,750 -0.08(-1.29%)
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.