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

NL Industries (NY: NL )

6.860 +0.360 (+5.54%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 14, 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 30, 2014 7.210 7.333 7.169 7.251 22,833 +0.06(+0.80%)
May 29, 2014 7.193 7.325 7.177 7.193 18,786 -0.04(-0.57%)
May 28, 2014 7.284 7.284 7.111 7.234 20,618 -0.03(-0.45%)
May 27, 2014 7.193 7.399 7.177 7.267 32,405 +0.13(+1.84%)
May 23, 2014 7.053 7.136 7.136 7.136 13,988 +0.13(+1.88%)
May 22, 2014 6.947 7.070 6.947 7.004 8,207 +0.08(+1.18%)
May 21, 2014 7.029 7.062 6.864 6.922 33,479 -0.05(-0.71%)
May 20, 2014 7.021 7.127 6.914 6.971 40,812 -0.11(-1.51%)
May 19, 2014 7.062 7.186 7.013 7.078 38,587 -0.07(-1.03%)
May 16, 2014 7.226 7.300 7.030 7.152 35,090 -0.10(-1.36%)
May 15, 2014 7.341 7.407 7.149 7.251 21,255 -0.13(-1.78%)
May 14, 2014 7.514 7.514 7.317 7.382 56,102 -0.13(-1.75%)
May 13, 2014 7.588 7.621 7.325 7.514 22,208 -0.09(-1.19%)
May 12, 2014 7.588 7.695 7.580 7.604 31,584 +0.02(+0.33%)
May 09, 2014 7.612 7.793 7.489 7.580 41,173 -0.27(-3.46%)
May 08, 2014 8.122 8.122 7.851 7.851 9,331 -0.29(-3.54%)
May 07, 2014 8.024 8.172 7.892 8.139 33,177 +0.12(+1.54%)
May 06, 2014 8.155 8.155 8.001 8.015 22,831 -0.15(-1.81%)
May 05, 2014 8.155 8.247 7.892 8.163 33,147 -0.09(-1.10%)
May 02, 2014 8.262 8.319 8.163 8.254 18,591 -0.01(-0.10%)
May 01, 2014 8.188 8.287 8.155 8.262 37,038 +0.02(+0.20%)
Apr 30, 2014 8.361 8.426 8.155 8.245 37,200 -0.12(-1.47%)
Apr 29, 2014 8.484 8.484 8.361 8.369 7,972 -0.09(-1.07%)
Apr 28, 2014 8.484 8.517 8.352 8.459 25,575 +0.06(+0.68%)
Apr 25, 2014 8.459 8.576 8.385 8.402 17,906 -0.12(-1.45%)
Apr 24, 2014 8.550 8.558 8.466 8.525 8,929 +0.00(+0.00%)
Apr 23, 2014 8.558 8.607 8.435 8.525 22,192 -0.05(-0.58%)
Apr 22, 2014 8.476 8.657 8.476 8.574 14,519 +0.12(+1.36%)
Apr 21, 2014 8.444 8.509 8.402 8.459 11,401 +0.02(+0.19%)
Apr 17, 2014 8.467 8.443 8.443 8.443 8,636 -0.06(-0.68%)
Apr 16, 2014 8.583 8.632 8.430 8.500 60,025 -0.07(-0.77%)
Apr 15, 2014 8.550 8.694 8.443 8.566 14,869 +0.02(+0.29%)
Apr 14, 2014 8.689 8.689 8.467 8.541 9,130 -0.02(-0.19%)
Apr 11, 2014 8.550 8.665 8.467 8.558 17,494 -0.03(-0.38%)
Apr 10, 2014 8.829 8.879 8.574 8.591 27,422 -0.28(-3.15%)
Apr 09, 2014 8.706 8.895 8.632 8.870 20,597 +0.16(+1.79%)
Apr 08, 2014 8.476 8.739 8.476 8.714 21,944 +0.21(+2.42%)
Apr 07, 2014 8.796 8.796 8.426 8.509 38,426 -0.31(-3.54%)
Apr 04, 2014 9.043 9.125 8.714 8.821 38,352 -0.12(-1.29%)
Apr 03, 2014 9.068 9.133 8.887 8.936 29,415 -0.05(-0.55%)
Apr 02, 2014 9.002 9.002 8.969 8.985 31,224 -0.04(-0.46%)
Apr 01, 2014 8.944 9.092 8.887 9.026 20,564 +0.12(+1.29%)
Mar 31, 2014 8.944 9.092 8.887 8.911 26,696 +0.02(+0.28%)
Mar 28, 2014 8.870 8.952 8.837 8.887 17,769 -0.01(-0.09%)
Mar 27, 2014 9.002 9.043 8.805 8.895 30,192 -0.07(-0.73%)
Mar 26, 2014 9.248 9.248 8.961 8.961 18,163 -0.21(-2.24%)
Mar 25, 2014 9.240 9.248 9.125 9.166 16,587 -0.02(-0.18%)
Mar 24, 2014 9.059 9.216 9.043 9.183 13,168 +0.07(+0.81%)
Mar 21, 2014 9.240 9.290 9.076 9.109 28,055 -0.07(-0.72%)
Mar 20, 2014 9.068 9.199 9.068 9.174 18,707 +0.12(+1.27%)
Mar 19, 2014 9.273 9.273 9.043 9.059 17,777 -0.19(-2.04%)
Mar 18, 2014 9.166 9.388 9.084 9.248 16,969 +0.11(+1.17%)
Mar 17, 2014 9.109 9.331 9.109 9.142 15,296 +0.10(+1.09%)
Mar 14, 2014 9.117 9.170 9.043 9.043 12,003 -0.07(-0.81%)
Mar 13, 2014 9.191 9.207 9.117 9.117 21,946 -0.15(-1.60%)
Mar 12, 2014 9.273 9.347 9.207 9.265 7,875 +0.08(+0.90%)
Mar 11, 2014 9.290 9.446 9.084 9.183 22,850 -0.10(-1.06%)
Mar 10, 2014 9.191 9.322 9.101 9.281 15,527 +0.12(+1.26%)
Mar 07, 2014 9.347 9.347 9.109 9.166 15,922 -0.09(-0.98%)
Mar 06, 2014 9.347 9.438 9.183 9.257 20,113 -0.10(-1.05%)
Mar 05, 2014 9.495 9.569 9.298 9.355 18,359 -0.11(-1.13%)
Mar 04, 2014 9.298 9.651 9.265 9.462 46,551 +0.23(+2.49%)
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.