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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 6.453 6.453 6.453 0 +0.12(+1.95%)
Mar 28, 2018 6.371 6.782 6.207 6.330 80,272 +0.00(+0.00%)
Mar 27, 2018 6.577 6.618 6.289 6.330 63,610 -0.25(-3.75%)
Mar 26, 2018 6.905 6.905 6.412 6.577 49,481 -0.12(-1.84%)
Mar 23, 2018 6.700 7.111 6.659 6.700 83,520 -0.04(-0.61%)
Mar 22, 2018 6.864 6.905 6.577 6.741 76,587 -0.21(-2.96%)
Mar 21, 2018 6.659 7.070 6.659 6.947 38,559 +0.21(+3.05%)
Mar 20, 2018 6.864 6.901 6.700 6.741 24,799 -0.16(-2.38%)
Mar 19, 2018 6.782 6.947 6.540 6.905 57,670 +0.04(+0.60%)
Mar 16, 2018 6.577 6.864 6.412 6.864 98,328 +0.33(+5.03%)
Mar 15, 2018 6.700 7.193 6.453 6.536 87,064 -0.08(-1.24%)
Mar 14, 2018 6.905 6.905 6.453 6.618 104,180 -0.21(-3.01%)
Mar 13, 2018 6.947 6.988 6.618 6.823 52,599 -0.08(-1.19%)
Mar 12, 2018 7.275 7.399 6.905 6.905 133,559 -0.37(-5.08%)
Mar 09, 2018 7.070 7.317 6.988 7.275 47,476 +0.25(+3.51%)
Mar 08, 2018 6.700 7.173 6.577 7.029 90,866 +0.33(+4.91%)
Mar 07, 2018 6.823 6.536 6.700 78,052 -0.04(-0.61%)
Mar 06, 2018 6.453 6.762 6.412 6.741 32,443 +0.33(+5.13%)
Mar 05, 2018 6.577 6.618 6.330 6.412 59,457 -0.16(-2.50%)
Mar 02, 2018 6.536 6.700 6.453 6.577 54,870 -0.04(-0.62%)
Mar 01, 2018 6.618 6.864 6.388 6.618 92,954 +0.00(+0.00%)
Feb 28, 2018 7.029 7.031 6.577 6.618 102,068 -0.25(-3.59%)
Feb 27, 2018 7.234 7.317 6.864 6.864 68,001 -0.33(-4.57%)
Feb 26, 2018 6.823 7.481 6.819 7.193 136,525 +0.41(+6.06%)
Feb 23, 2018 6.864 7.193 6.659 6.782 154,650 -0.04(-0.60%)
Feb 22, 2018 6.864 6.905 6.741 6.823 116,266 +0.00(+0.00%)
Feb 21, 2018 6.577 6.988 6.512 6.823 145,400 +0.25(+3.75%)
Feb 20, 2018 6.905 7.049 6.494 6.577 127,125 -0.33(-4.76%)
Feb 16, 2018 6.905 6.905 6.905 0 +0.25(+3.70%)
Feb 15, 2018 7.399 7.399 6.577 6.659 172,028 -0.70(-9.50%)
Feb 14, 2018 6.782 7.481 6.663 7.358 151,174 +0.62(+9.15%)
Feb 13, 2018 7.275 7.399 6.659 6.741 346,083 -0.66(-8.89%)
Feb 12, 2018 8.139 8.299 7.317 7.399 200,618 -0.74(-9.09%)
Feb 09, 2018 8.098 8.262 7.645 8.139 149,146 +0.16(+2.06%)
Feb 08, 2018 8.509 8.591 7.892 7.974 97,065 -0.53(-6.28%)
Feb 07, 2018 8.673 8.714 8.467 8.509 96,625 -0.16(-1.90%)
Feb 06, 2018 8.426 9.002 8.344 8.673 151,281 -0.58(-6.22%)
Feb 05, 2018 10.11 10.15 9.207 9.248 89,865 -1.03(-10.00%)
Feb 02, 2018 10.73 10.74 10.19 10.28 117,526 -0.58(-5.30%)
Feb 01, 2018 10.69 10.93 10.48 10.85 60,794 +0.16(+1.54%)
Jan 31, 2018 10.89 11.06 10.52 10.69 77,410 -0.16(-1.51%)
Jan 30, 2018 11.14 11.14 10.65 10.85 81,131 -0.45(-4.00%)
Jan 29, 2018 11.39 11.59 11.22 11.30 66,667 -0.21(-1.79%)
Jan 26, 2018 11.55 11.71 11.41 11.51 38,182 -0.04(-0.36%)
Jan 25, 2018 11.55 11.63 11.34 11.55 34,206 +0.04(+0.36%)
Jan 24, 2018 11.39 11.55 11.14 11.51 54,566 +0.16(+1.45%)
Jan 23, 2018 11.47 11.71 11.18 11.34 60,812 -0.12(-1.08%)
Jan 22, 2018 11.59 11.67 11.26 11.47 74,275 -0.12(-1.06%)
Jan 19, 2018 11.26 11.96 11.14 11.59 90,051 +0.33(+2.92%)
Jan 18, 2018 11.51 11.63 11.22 11.26 49,451 -0.25(-2.14%)
Jan 17, 2018 11.34 11.55 11.02 11.51 102,377 +0.25(+2.19%)
Jan 16, 2018 11.80 11.84 11.06 11.26 106,619 -0.62(-5.19%)
Jan 12, 2018 11.88 11.88 11.88 0 +0.00(+0.00%)
Jan 11, 2018 11.39 11.92 11.39 11.88 91,336 +0.45(+3.96%)
Jan 10, 2018 11.14 11.59 10.89 11.43 115,482 +0.29(+2.58%)
Jan 09, 2018 11.06 11.55 11.05 11.14 85,103 +0.16(+1.50%)
Jan 08, 2018 11.55 11.57 10.97 10.97 107,045 -0.66(-5.65%)
Jan 05, 2018 10.81 11.71 10.81 11.63 163,195 +0.86(+8.02%)
Jan 04, 2018 11.02 11.06 10.60 10.77 66,138 -0.25(-2.24%)
Jan 03, 2018 10.85 11.14 10.81 11.02 93,155 +0.16(+1.51%)
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.