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

NL Industries (NY: NL )

6.770 -1.110 (-14.09%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 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 31, 2017 6.412 6.494 6.001 6.083 136,162 -0.37(-5.73%)
May 30, 2017 6.577 6.618 6.412 6.453 147,101 -0.04(-0.63%)
May 26, 2017 6.412 6.618 6.285 6.494 80,235 +0.08(+1.28%)
May 25, 2017 6.823 6.864 6.330 6.412 144,485 -0.53(-7.69%)
May 24, 2017 7.070 7.111 6.864 6.947 134,190 -0.12(-1.74%)
May 23, 2017 7.440 7.481 7.070 7.070 141,571 -0.33(-4.44%)
May 22, 2017 7.728 7.769 7.275 7.399 113,959 -0.29(-3.74%)
May 19, 2017 7.481 7.929 7.399 7.686 88,495 +0.21(+2.75%)
May 18, 2017 7.604 7.851 7.440 7.481 103,143 -0.33(-4.21%)
May 17, 2017 8.344 8.385 7.728 7.810 159,848 -0.70(-8.21%)
May 16, 2017 8.714 8.796 8.467 8.509 131,849 -0.21(-2.36%)
May 15, 2017 8.920 8.961 8.467 8.714 261,820 +0.12(+1.44%)
May 12, 2017 8.262 8.755 8.056 8.591 171,109 +0.25(+2.96%)
May 11, 2017 7.522 8.385 7.193 8.344 169,796 +0.78(+10.33%)
May 10, 2017 7.111 7.974 6.988 7.563 183,274 +0.41(+5.75%)
May 09, 2017 6.823 7.275 6.083 7.152 295,786 +0.49(+7.41%)
May 08, 2017 6.494 6.700 6.289 6.659 54,296 +0.00(+0.00%)
May 05, 2017 6.340 6.905 6.330 6.659 123,374 +0.29(+4.52%)
May 04, 2017 6.453 6.577 6.289 6.371 50,414 -0.16(-2.52%)
May 03, 2017 6.864 6.905 6.412 6.536 71,800 -0.41(-5.92%)
May 02, 2017 7.193 7.275 6.864 6.947 60,470 -0.25(-3.43%)
May 01, 2017 6.823 7.275 6.741 7.193 74,499 +0.53(+8.02%)
Apr 28, 2017 6.659 6.741 6.392 6.659 123,079 -0.04(-0.61%)
Apr 27, 2017 7.029 7.029 6.577 6.700 50,032 -0.16(-2.40%)
Apr 26, 2017 7.399 7.436 6.823 6.864 119,341 -0.49(-6.70%)
Apr 25, 2017 6.947 7.399 6.947 7.358 137,010 +0.49(+7.19%)
Apr 24, 2017 6.782 6.947 6.577 6.864 104,576 +0.29(+4.38%)
Apr 21, 2017 6.207 6.741 6.166 6.577 191,284 +0.37(+5.96%)
Apr 20, 2017 6.042 6.207 6.001 6.207 67,169 +0.21(+3.42%)
Apr 19, 2017 6.289 6.289 5.960 6.001 40,152 -0.12(-2.01%)
Apr 18, 2017 5.919 6.248 5.919 6.125 36,086 +0.12(+2.05%)
Apr 17, 2017 5.796 6.001 5.426 6.001 63,087 +0.29(+5.04%)
Apr 13, 2017 6.001 6.001 5.549 5.713 74,080 -0.25(-4.14%)
Apr 12, 2017 6.125 6.166 5.878 5.960 46,303 -0.21(-3.33%)
Apr 11, 2017 6.083 6.330 5.796 6.166 98,576 +0.12(+2.04%)
Apr 10, 2017 5.672 6.248 5.672 6.042 171,028 +0.49(+8.89%)
Apr 07, 2017 5.220 5.549 5.138 5.549 46,801 +0.37(+7.14%)
Apr 06, 2017 5.261 5.306 5.138 5.179 23,804 +0.04(+0.80%)
Apr 05, 2017 5.220 5.467 5.056 5.138 36,499 -0.04(-0.79%)
Apr 04, 2017 5.015 5.220 5.015 5.179 38,918 +0.04(+0.80%)
Apr 03, 2017 5.302 5.385 5.138 5.138 137,737 -0.16(-3.10%)
Mar 31, 2017 5.261 5.385 5.220 5.302 32,901 +0.00(+0.00%)
Mar 30, 2017 5.261 5.385 5.179 5.302 44,887 +0.08(+1.57%)
Mar 29, 2017 5.261 5.385 5.220 5.220 43,670 -0.08(-1.55%)
Mar 28, 2017 5.220 5.426 5.179 5.302 57,416 +0.08(+1.57%)
Mar 27, 2017 5.220 5.385 4.933 5.220 59,959 -0.08(-1.55%)
Mar 24, 2017 5.364 5.467 5.261 5.302 41,627 +0.00(+0.00%)
Mar 23, 2017 5.056 5.385 5.056 5.302 33,050 +0.16(+3.20%)
Mar 22, 2017 5.134 5.179 5.097 5.138 30,869 +0.00(+0.00%)
Mar 21, 2017 5.467 5.508 5.056 5.138 62,207 -0.29(-5.30%)
Mar 20, 2017 5.344 5.549 5.344 5.426 68,107 +0.08(+1.54%)
Mar 17, 2017 5.467 5.508 5.261 5.344 96,109 -0.12(-2.26%)
Mar 16, 2017 5.549 5.672 5.426 5.467 55,535 -0.08(-1.48%)
Mar 15, 2017 5.426 5.590 5.426 5.549 75,925 +0.12(+2.27%)
Mar 14, 2017 5.796 5.837 5.426 5.426 91,446 -0.41(-7.04%)
Mar 13, 2017 4.974 5.960 4.974 5.837 153,203 +1.03(+21.37%)
Mar 10, 2017 4.727 4.933 4.727 4.809 27,197 +0.12(+2.63%)
Mar 09, 2017 4.439 4.891 4.439 4.686 17,677 +0.04(+0.89%)
Mar 08, 2017 4.768 4.891 4.604 4.645 34,815 -0.12(-2.59%)
Mar 07, 2017 4.768 4.933 4.727 4.768 32,834 +0.08(+1.75%)
Mar 06, 2017 4.686 4.891 4.542 4.686 51,020 -0.08(-1.72%)
Mar 03, 2017 5.015 5.015 4.768 4.768 38,309 -0.25(-4.92%)
Mar 02, 2017 5.179 5.179 4.933 5.015 32,608 -0.04(-0.81%)
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.