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 (%)
Sep 30, 2014 6.091 6.238 6.033 6.050 21,015 -0.13(-2.13%)
Sep 29, 2014 6.157 6.280 6.079 6.181 32,597 +0.04(+0.67%)
Sep 26, 2014 5.968 6.198 5.968 6.140 19,361 +0.22(+3.75%)
Sep 25, 2014 6.272 6.272 5.877 5.918 26,548 -0.40(-6.37%)
Sep 24, 2014 6.412 6.486 6.264 6.321 24,334 -0.04(-0.65%)
Sep 23, 2014 6.403 6.428 6.239 6.362 19,346 -0.05(-0.77%)
Sep 22, 2014 6.634 6.666 6.412 6.412 17,116 -0.24(-3.58%)
Sep 19, 2014 6.864 6.872 6.642 6.650 37,298 -0.22(-3.23%)
Sep 18, 2014 6.785 6.921 6.785 6.872 14,592 +0.02(+0.36%)
Sep 17, 2014 6.888 6.971 6.847 6.847 12,238 -0.03(-0.48%)
Sep 16, 2014 7.045 7.045 6.847 6.880 18,412 -0.12(-1.76%)
Sep 15, 2014 7.069 7.102 6.987 7.003 14,318 -0.10(-1.39%)
Sep 12, 2014 7.168 7.234 7.094 7.102 11,357 -0.12(-1.59%)
Sep 11, 2014 7.143 7.266 7.143 7.217 10,126 +0.02(+0.34%)
Sep 10, 2014 7.225 7.242 7.143 7.192 13,577 -0.05(-0.68%)
Sep 09, 2014 7.177 7.357 7.143 7.242 20,940 +0.06(+0.80%)
Sep 08, 2014 7.094 7.250 7.094 7.184 12,367 +0.06(+0.81%)
Sep 05, 2014 7.069 7.168 7.054 7.127 7,116 +0.03(+0.46%)
Sep 04, 2014 7.086 7.216 7.086 7.094 16,796 +0.02(+0.23%)
Sep 03, 2014 7.340 7.340 7.036 7.077 12,407 -0.22(-3.04%)
Sep 02, 2014 7.275 7.332 7.275 7.299 5,410 +0.07(+1.02%)
Aug 29, 2014 7.250 7.225 7.225 7.225 7,542 +0.02(+0.23%)
Aug 28, 2014 7.160 7.266 7.143 7.209 25,592 -0.01(-0.11%)
Aug 27, 2014 7.439 7.439 7.127 7.217 34,464 -0.22(-2.98%)
Aug 26, 2014 7.332 7.439 7.316 7.439 16,917 +0.07(+1.00%)
Aug 25, 2014 7.316 7.546 7.316 7.365 20,699 +0.05(+0.67%)
Aug 22, 2014 7.160 7.357 7.094 7.316 26,234 +0.12(+1.60%)
Aug 21, 2014 7.200 7.234 7.110 7.201 17,192 +0.02(+0.23%)
Aug 20, 2014 7.234 7.258 7.151 7.184 10,480 -0.05(-0.68%)
Aug 19, 2014 7.316 7.340 7.192 7.234 15,856 -0.07(-1.01%)
Aug 18, 2014 7.357 7.357 7.291 7.308 8,015 +0.02(+0.34%)
Aug 15, 2014 7.349 7.349 7.077 7.283 34,133 -0.02(-0.23%)
Aug 14, 2014 7.225 7.308 7.209 7.299 6,826 +0.07(+1.02%)
Aug 13, 2014 7.291 7.291 7.168 7.225 15,075 -0.07(-0.90%)
Aug 12, 2014 7.266 7.330 7.266 7.291 22,470 -0.04(-0.56%)
Aug 11, 2014 7.324 7.398 7.275 7.332 23,399 +0.02(+0.34%)
Aug 08, 2014 7.340 7.373 7.209 7.308 13,236 -0.03(-0.45%)
Aug 07, 2014 7.398 7.398 7.291 7.340 9,648 +0.02(+0.34%)
Aug 06, 2014 7.160 7.332 7.135 7.316 16,223 +0.16(+2.18%)
Aug 05, 2014 7.283 7.308 7.135 7.160 18,405 -0.11(-1.47%)
Aug 04, 2014 7.266 7.324 7.242 7.266 15,972 +0.05(+0.68%)
Aug 01, 2014 7.184 7.221 7.111 7.217 15,900 +0.07(+0.92%)
Jul 31, 2014 7.201 7.234 7.143 7.151 14,688 -0.13(-1.81%)
Jul 30, 2014 7.390 7.488 7.234 7.283 12,765 -0.04(-0.56%)
Jul 29, 2014 7.349 7.406 7.316 7.324 8,729 -0.05(-0.67%)
Jul 28, 2014 7.316 7.455 7.316 7.373 19,658 +0.02(+0.22%)
Jul 25, 2014 7.562 7.562 7.291 7.357 17,542 -0.24(-3.14%)
Jul 24, 2014 7.940 7.949 7.562 7.595 15,966 -0.37(-4.64%)
Jul 23, 2014 8.204 8.212 7.940 7.965 19,449 -0.20(-2.42%)
Jul 22, 2014 8.245 8.245 8.162 8.162 7,081 -0.02(-0.20%)
Jul 21, 2014 8.343 8.343 8.154 8.179 16,119 -0.18(-2.16%)
Jul 18, 2014 8.236 8.368 8.199 8.360 25,006 +0.10(+1.19%)
Jul 17, 2014 8.245 8.368 8.208 8.261 32,606 -0.04(-0.50%)
Jul 16, 2014 8.319 8.351 8.187 8.302 33,068 -0.02(-0.20%)
Jul 15, 2014 8.475 8.475 8.187 8.319 29,331 -0.21(-2.41%)
Jul 14, 2014 8.228 8.631 8.220 8.524 58,935 +0.35(+4.22%)
Jul 11, 2014 8.269 8.302 8.171 8.179 19,024 -0.12(-1.39%)
Jul 10, 2014 8.310 8.467 8.236 8.294 75,652 -0.16(-1.85%)
Jul 09, 2014 8.212 8.524 8.097 8.450 54,087 +0.25(+3.11%)
Jul 08, 2014 7.982 8.261 7.850 8.195 45,529 +0.21(+2.68%)
Jul 07, 2014 8.105 8.105 7.809 7.982 45,092 -0.13(-1.62%)
Jul 03, 2014 8.130 8.113 8.113 8.113 11,192 +0.07(+0.92%)
Jul 02, 2014 7.899 8.097 7.809 8.039 33,461 +0.16(+2.09%)
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.