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

NL Industries (NY: NL )

7.260 -0.030 (-0.41%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 6, 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 (%)
Jul 31, 2018 7.029 7.111 6.988 7.029 5,233 +0.00(+0.00%)
Jul 30, 2018 6.947 7.095 6.947 7.029 15,115 +0.08(+1.18%)
Jul 27, 2018 6.947 7.029 6.823 6.947 26,031 -0.08(-1.17%)
Jul 26, 2018 6.947 7.193 6.905 7.029 45,069 +0.08(+1.18%)
Jul 25, 2018 6.988 7.029 6.864 6.947 14,406 -0.16(-2.31%)
Jul 24, 2018 6.905 7.111 6.905 7.111 31,805 +0.25(+3.59%)
Jul 23, 2018 7.029 7.070 6.823 6.864 11,925 -0.16(-2.34%)
Jul 20, 2018 7.152 7.193 6.988 7.029 40,388 -0.12(-1.72%)
Jul 19, 2018 6.905 7.193 6.905 7.152 14,773 +0.21(+2.96%)
Jul 18, 2018 6.905 7.029 6.782 6.947 14,527 +0.08(+1.20%)
Jul 17, 2018 7.070 7.111 6.782 6.864 49,102 -0.25(-3.47%)
Jul 16, 2018 7.152 7.193 6.988 7.111 21,870 -0.12(-1.70%)
Jul 13, 2018 7.317 7.358 7.193 7.234 15,442 +0.00(+0.00%)
Jul 12, 2018 7.275 7.317 7.070 7.234 50,264 -0.04(-0.56%)
Jul 11, 2018 7.399 7.399 7.193 7.275 15,620 -0.16(-2.21%)
Jul 10, 2018 7.645 7.645 7.440 7.440 24,763 -0.21(-2.69%)
Jul 09, 2018 7.769 7.769 7.440 7.645 25,900 -0.12(-1.59%)
Jul 06, 2018 7.481 7.810 7.399 7.769 29,757 +0.29(+3.85%)
Jul 05, 2018 7.399 7.481 7.275 7.481 17,192 +0.12(+1.68%)
Jul 03, 2018 7.358 7.358 7.358 0 +0.25(+3.47%)
Jul 02, 2018 7.111 7.111 6.988 7.111 12,261 -0.04(-0.57%)
Jun 29, 2018 7.029 7.234 7.029 7.152 18,743 +0.08(+1.16%)
Jun 28, 2018 7.193 7.193 6.988 7.070 15,156 +0.04(+0.58%)
Jun 27, 2018 7.193 7.275 7.029 7.029 28,900 -0.12(-1.72%)
Jun 26, 2018 7.317 7.358 7.152 7.152 22,874 -0.16(-2.25%)
Jun 25, 2018 7.686 7.728 7.275 7.317 15,466 -0.37(-4.81%)
Jun 22, 2018 7.440 7.728 7.399 7.686 62,111 +0.33(+4.47%)
Jun 21, 2018 7.563 7.892 7.234 7.358 76,605 -0.25(-3.24%)
Jun 20, 2018 7.563 7.645 7.399 7.604 11,728 +0.04(+0.54%)
Jun 19, 2018 7.645 7.769 7.358 7.563 52,973 -0.12(-1.60%)
Jun 18, 2018 7.769 8.098 7.645 7.686 42,344 -0.08(-1.06%)
Jun 15, 2018 7.851 7.851 7.769 45,095 -0.08(-1.05%)
Jun 14, 2018 8.180 8.180 7.728 7.851 41,740 +0.08(+1.06%)
Jun 13, 2018 7.851 7.851 7.728 7.769 20,545 -0.12(-1.56%)
Jun 12, 2018 7.974 7.974 7.851 7.892 22,565 -0.04(-0.52%)
Jun 11, 2018 8.139 8.139 7.769 7.933 37,526 +0.16(+2.12%)
Jun 08, 2018 7.933 7.974 7.645 7.769 30,792 -0.16(-2.07%)
Jun 07, 2018 8.056 8.056 7.810 7.933 49,168 -0.04(-0.52%)
Jun 06, 2018 7.974 56,546 +0.04(+0.52%)
Jun 05, 2018 7.440 8.139 7.440 7.933 122,134 +0.45(+6.04%)
Jun 04, 2018 7.686 7.810 7.440 7.481 43,431 -0.21(-2.67%)
Jun 01, 2018 7.686 7.729 7.337 7.686 47,530 +0.08(+1.08%)
May 31, 2018 7.769 7.974 7.522 7.604 72,222 -0.08(-1.07%)
May 30, 2018 8.098 8.180 7.481 7.686 76,118 -0.37(-4.59%)
May 29, 2018 7.892 8.098 7.810 8.056 47,847 +0.12(+1.55%)
May 25, 2018 7.933 7.933 7.933 0 +0.08(+1.05%)
May 24, 2018 8.098 8.180 7.810 7.851 50,978 -0.29(-3.54%)
May 23, 2018 7.892 8.180 7.728 8.139 92,676 +0.41(+5.32%)
May 22, 2018 7.645 7.851 7.645 7.728 66,326 +0.08(+1.08%)
May 21, 2018 7.892 8.052 7.645 7.645 52,830 -0.25(-3.13%)
May 18, 2018 7.892 8.098 7.755 7.892 137,982 +0.08(+1.05%)
May 17, 2018 6.207 7.933 6.166 7.810 258,690 +1.64(+26.67%)
May 16, 2018 5.968 6.207 5.960 6.166 31,744 +0.21(+3.45%)
May 15, 2018 6.083 6.083 5.919 5.960 20,390 -0.08(-1.36%)
May 14, 2018 6.125 6.125 6.042 6.042 27,092 +0.00(+0.00%)
May 11, 2018 6.042 6.129 6.042 6.042 28,012 -0.04(-0.68%)
May 10, 2018 6.042 6.125 5.919 6.083 29,156 +0.08(+1.37%)
May 09, 2018 6.207 6.207 5.796 6.001 89,358 -0.41(-6.41%)
May 08, 2018 6.371 6.536 6.371 6.412 19,581 +0.00(+0.00%)
May 07, 2018 6.166 6.494 6.125 6.412 41,641 +0.25(+4.00%)
May 04, 2018 6.166 6.577 6.083 6.166 74,482 -0.04(-0.66%)
May 03, 2018 6.289 6.371 6.042 6.207 46,233 -0.08(-1.31%)
May 02, 2018 6.330 6.647 6.289 6.289 31,747 -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.