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 (%)
Feb 27, 2015 6.272 6.666 6.272 6.461 13,723 +0.02(+0.38%)
Feb 26, 2015 6.543 6.576 6.436 6.436 8,075 -0.10(-1.51%)
Feb 25, 2015 6.716 6.781 6.535 6.535 7,708 -0.16(-2.45%)
Feb 24, 2015 6.584 6.847 6.584 6.699 9,099 +0.13(+2.00%)
Feb 23, 2015 6.444 6.576 6.444 6.568 5,781 +0.12(+1.91%)
Feb 20, 2015 6.444 6.510 6.387 6.444 8,088 +0.01(+0.13%)
Feb 19, 2015 6.346 6.502 6.338 6.436 4,360 +0.14(+2.22%)
Feb 18, 2015 6.288 6.329 6.231 6.296 12,079 -0.02(-0.26%)
Feb 17, 2015 6.399 6.399 6.296 6.313 4,262 +0.02(+0.39%)
Feb 13, 2015 6.247 6.288 6.288 6.288 14,598 +0.02(+0.26%)
Feb 12, 2015 6.313 6.469 6.255 6.272 12,307 +0.04(+0.66%)
Feb 11, 2015 6.157 6.288 6.157 6.231 5,687 +0.01(+0.13%)
Feb 10, 2015 6.214 6.321 6.186 6.223 6,430 +0.02(+0.26%)
Feb 09, 2015 6.396 6.444 6.165 6.206 16,253 -0.22(-3.45%)
Feb 06, 2015 6.239 6.469 6.214 6.428 19,474 +0.21(+3.44%)
Feb 05, 2015 6.042 6.426 6.042 6.214 10,493 +0.17(+2.86%)
Feb 04, 2015 6.214 6.247 6.033 6.042 13,708 -0.13(-2.13%)
Feb 03, 2015 5.902 6.239 5.902 6.173 25,287 +0.27(+4.60%)
Feb 02, 2015 5.729 5.935 5.696 5.902 18,560 +0.14(+2.43%)
Jan 30, 2015 5.770 5.894 5.749 5.762 14,242 -0.07(-1.13%)
Jan 29, 2015 5.614 5.844 5.614 5.828 10,436 +0.19(+3.35%)
Jan 28, 2015 5.828 5.853 5.627 5.639 25,711 -0.20(-3.38%)
Jan 27, 2015 5.803 5.902 5.803 5.836 10,924 +0.01(+0.14%)
Jan 26, 2015 5.918 6.124 5.754 5.828 22,163 -0.13(-2.21%)
Jan 23, 2015 6.157 6.157 5.951 5.959 8,111 -0.22(-3.59%)
Jan 22, 2015 6.221 6.313 6.099 6.181 16,635 -0.01(-0.13%)
Jan 21, 2015 6.173 6.313 6.124 6.190 6,710 -0.09(-1.44%)
Jan 20, 2015 6.412 6.453 6.280 6.280 6,041 -0.12(-1.80%)
Jan 16, 2015 6.009 6.412 6.009 6.395 13,425 +0.39(+6.43%)
Jan 15, 2015 6.239 6.239 5.968 6.009 23,648 -0.27(-4.32%)
Jan 14, 2015 6.280 6.370 6.181 6.280 5,862 -0.13(-2.05%)
Jan 13, 2015 6.321 6.510 6.247 6.412 13,129 +0.12(+1.96%)
Jan 12, 2015 6.338 6.436 6.165 6.288 12,216 -0.06(-0.91%)
Jan 09, 2015 6.477 6.477 6.329 6.346 6,745 -0.10(-1.53%)
Jan 08, 2015 6.535 6.577 6.338 6.444 12,664 +0.00(+0.00%)
Jan 07, 2015 6.551 6.551 6.306 6.444 16,143 -0.16(-2.49%)
Jan 06, 2015 6.872 6.872 6.486 6.609 15,754 -0.21(-3.13%)
Jan 05, 2015 7.176 7.176 6.790 6.823 14,240 -0.29(-4.05%)
Jan 02, 2015 7.057 7.143 6.921 7.110 6,188 +0.04(+0.58%)
Dec 31, 2014 7.258 7.069 7.069 7.069 38,443 -0.19(-2.60%)
Dec 30, 2014 7.086 7.349 7.077 7.258 48,923 +0.21(+3.03%)
Dec 29, 2014 7.061 7.186 6.839 7.045 38,408 -0.12(-1.61%)
Dec 26, 2014 7.176 7.271 7.149 7.160 10,541 -0.01(-0.11%)
Dec 24, 2014 7.110 7.168 7.168 7.168 5,596 +0.12(+1.63%)
Dec 23, 2014 7.209 7.220 6.987 7.053 18,108 -0.07(-1.04%)
Dec 22, 2014 7.308 7.414 7.077 7.127 16,602 -0.13(-1.81%)
Dec 19, 2014 7.505 7.620 7.242 7.258 53,191 -0.27(-3.60%)
Dec 18, 2014 7.390 7.571 7.349 7.529 24,525 +0.14(+1.89%)
Dec 17, 2014 7.110 7.390 7.110 7.390 38,651 +0.26(+3.69%)
Dec 16, 2014 7.077 7.275 7.061 7.127 18,119 +0.03(+0.46%)
Dec 15, 2014 7.069 7.147 7.036 7.094 14,562 +0.08(+1.17%)
Dec 12, 2014 6.897 7.086 6.625 7.012 39,766 -0.13(-1.84%)
Dec 11, 2014 7.201 7.316 7.053 7.143 19,526 +0.07(+0.93%)
Dec 10, 2014 7.192 7.316 7.036 7.077 26,012 -0.22(-3.04%)
Dec 09, 2014 6.839 7.308 6.839 7.299 32,657 +0.38(+5.46%)
Dec 08, 2014 6.699 7.143 6.699 6.921 37,775 +0.25(+3.69%)
Dec 05, 2014 6.601 6.699 6.527 6.675 16,614 +0.12(+1.88%)
Dec 04, 2014 6.149 6.601 6.075 6.551 41,677 +0.47(+7.70%)
Dec 03, 2014 5.935 6.198 5.935 6.083 27,424 +0.08(+1.37%)
Dec 02, 2014 5.968 6.149 5.902 6.001 13,046 -0.08(-1.35%)
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.