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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 3.033 3.050 2.918 2.927 23,039 -0.09(-3.00%)
Nov 27, 2015 3.107 3.107 3.001 3.017 35,298 -0.02(-0.81%)
Nov 25, 2015 2.779 3.042 3.042 3.042 48,291 +0.21(+7.56%)
Nov 24, 2015 2.643 2.853 2.643 2.828 7,410 +0.14(+5.20%)
Nov 23, 2015 2.565 2.713 2.565 2.688 12,615 +0.10(+3.81%)
Nov 20, 2015 2.664 2.696 2.565 2.590 17,325 -0.04(-1.56%)
Nov 19, 2015 2.742 2.742 2.614 2.631 9,230 -0.08(-3.03%)
Nov 18, 2015 2.713 2.762 2.696 2.713 10,332 +0.03(+1.23%)
Nov 17, 2015 2.606 2.738 2.606 2.680 5,471 +0.02(+0.62%)
Nov 16, 2015 2.598 2.680 2.581 2.664 8,180 +0.07(+2.86%)
Nov 13, 2015 2.614 2.698 2.570 2.590 13,898 -0.06(-2.17%)
Nov 12, 2015 2.746 2.770 2.507 2.647 25,717 -0.09(-3.30%)
Nov 11, 2015 2.877 3.050 2.688 2.738 19,332 -0.08(-2.92%)
Nov 10, 2015 2.795 2.836 2.754 2.820 6,428 +0.07(+2.39%)
Nov 09, 2015 3.239 3.239 2.738 2.754 19,708 -0.56(-16.87%)
Nov 06, 2015 3.173 3.321 3.124 3.313 12,734 +0.05(+1.51%)
Nov 05, 2015 3.214 3.272 3.157 3.264 11,339 +0.07(+2.32%)
Nov 04, 2015 3.231 3.311 3.116 3.190 10,213 -0.02(-0.51%)
Nov 03, 2015 3.181 3.477 3.165 3.206 44,722 +0.01(+0.26%)
Nov 02, 2015 2.861 3.198 2.861 3.198 13,818 +0.33(+11.46%)
Oct 30, 2015 3.033 3.033 2.856 2.869 6,251 -0.11(-3.59%)
Oct 29, 2015 3.001 3.058 2.927 2.976 11,869 -0.03(-1.09%)
Oct 28, 2015 2.836 3.050 2.812 3.009 31,682 +0.16(+5.78%)
Oct 27, 2015 2.976 3.017 2.820 2.844 32,960 -0.16(-5.46%)
Oct 26, 2015 2.968 3.025 2.918 3.009 16,488 +0.02(+0.83%)
Oct 23, 2015 3.124 3.165 2.976 2.984 13,344 -0.11(-3.46%)
Oct 22, 2015 2.959 3.103 2.876 3.091 8,198 +0.13(+4.44%)
Oct 21, 2015 3.033 3.042 2.951 2.959 7,663 -0.02(-0.55%)
Oct 20, 2015 2.853 2.998 2.853 2.976 11,618 +0.10(+3.43%)
Oct 19, 2015 3.042 3.042 2.869 2.877 10,232 -0.13(-4.37%)
Oct 16, 2015 3.025 3.025 2.910 3.009 6,310 -0.01(-0.27%)
Oct 15, 2015 2.927 3.091 2.902 3.017 12,867 +0.12(+3.97%)
Oct 14, 2015 2.935 2.951 2.902 2.902 5,319 +0.03(+1.15%)
Oct 13, 2015 3.009 3.009 2.853 2.869 8,669 -0.10(-3.32%)
Oct 12, 2015 3.042 3.075 2.886 2.968 17,304 -0.07(-2.17%)
Oct 09, 2015 3.017 3.075 2.951 3.033 11,261 +0.03(+1.10%)
Oct 08, 2015 2.853 3.190 2.853 3.001 38,839 +0.08(+2.82%)
Oct 07, 2015 2.918 3.025 2.894 2.918 33,385 -0.04(-1.39%)
Oct 06, 2015 2.959 3.001 2.910 2.959 24,447 -0.02(-0.83%)
Oct 05, 2015 2.787 2.994 2.721 2.984 66,329 +0.21(+7.40%)
Oct 02, 2015 2.532 2.795 2.433 2.779 50,812 +0.23(+9.03%)
Oct 01, 2015 2.507 2.672 2.458 2.548 55,940 +0.09(+3.68%)
Sep 30, 2015 2.466 2.688 2.384 2.458 221,397 -0.04(-1.64%)
Sep 29, 2015 2.507 2.606 2.499 2.499 13,170 -0.09(-3.49%)
Sep 28, 2015 2.729 2.738 2.557 2.590 24,426 -0.12(-4.55%)
Sep 25, 2015 2.959 2.959 2.688 2.713 26,161 -0.24(-8.08%)
Sep 24, 2015 2.877 2.968 2.853 2.951 17,321 +0.07(+2.57%)
Sep 23, 2015 2.984 3.017 2.820 2.877 27,291 -0.05(-1.69%)
Sep 22, 2015 3.083 3.181 2.877 2.927 32,825 -0.12(-3.78%)
Sep 21, 2015 2.943 3.157 2.943 3.042 41,551 +0.17(+6.02%)
Sep 18, 2015 2.844 2.951 2.738 2.869 124,209 -0.02(-0.57%)
Sep 17, 2015 2.861 3.099 2.820 2.886 39,747 +0.02(+0.86%)
Sep 16, 2015 2.770 2.877 2.770 2.861 41,063 +0.09(+3.26%)
Sep 15, 2015 2.639 2.828 2.639 2.770 25,546 +0.13(+4.98%)
Sep 14, 2015 2.844 2.844 2.631 2.639 23,411 -0.23(-8.02%)
Sep 11, 2015 2.787 2.935 2.762 2.869 29,589 +0.06(+2.05%)
Sep 10, 2015 2.876 2.902 2.795 2.812 16,283 -0.03(-1.16%)
Sep 09, 2015 2.935 3.198 2.820 2.844 64,400 -0.05(-1.70%)
Sep 08, 2015 2.836 2.984 2.738 2.894 49,880 +0.03(+1.15%)
Sep 04, 2015 2.959 2.861 2.861 2.861 21,409 -0.14(-4.66%)
Sep 03, 2015 2.951 3.050 2.951 3.001 15,888 +0.00(+0.00%)
Sep 02, 2015 2.968 3.006 2.886 3.001 25,087 +0.01(+0.27%)
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.