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 28, 2018 4.891 4.973 4.850 4.932 26,885 +0.04(+0.84%)
Sep 27, 2018 4.932 5.096 4.850 4.891 37,963 +0.00(+0.00%)
Sep 26, 2018 5.179 5.261 4.891 4.891 45,856 -0.33(-6.30%)
Sep 25, 2018 5.261 5.302 5.137 5.220 31,863 -0.08(-1.55%)
Sep 24, 2018 5.261 5.343 5.220 5.302 28,590 -0.04(-0.77%)
Sep 21, 2018 5.713 5.713 5.220 5.343 68,248 -0.21(-3.70%)
Sep 20, 2018 5.691 5.691 5.548 5.548 23,115 -0.04(-0.74%)
Sep 19, 2018 5.590 5.754 5.590 5.590 10,372 +0.08(+1.49%)
Sep 18, 2018 5.590 5.672 5.466 5.507 25,973 -0.08(-1.47%)
Sep 17, 2018 5.631 5.672 5.590 5.590 9,217 -0.08(-1.45%)
Sep 14, 2018 5.631 5.754 5.590 5.672 11,557 +0.00(+0.00%)
Sep 13, 2018 5.754 5.754 5.631 5.672 11,489 -0.08(-1.43%)
Sep 12, 2018 5.713 5.816 5.590 5.754 43,533 +0.08(+1.45%)
Sep 11, 2018 6.083 6.083 5.590 5.672 51,531 -0.45(-7.38%)
Sep 10, 2018 6.124 6.165 6.083 6.124 4,386 +0.00(+0.00%)
Sep 07, 2018 6.206 6.206 6.083 6.124 11,678 -0.08(-1.32%)
Sep 06, 2018 6.247 6.247 6.083 6.206 18,036 -0.08(-1.31%)
Sep 05, 2018 6.329 6.494 6.206 6.288 15,636 -0.12(-1.92%)
Sep 04, 2018 6.453 6.576 6.370 6.412 20,264 -0.08(-1.27%)
Aug 31, 2018 6.494 6.494 6.494 0 -0.21(-3.07%)
Aug 30, 2018 6.781 6.823 6.535 6.699 20,001 -0.16(-2.40%)
Aug 29, 2018 6.781 6.905 6.740 6.864 9,778 +0.08(+1.21%)
Aug 28, 2018 6.781 6.864 6.662 6.781 15,210 -0.04(-0.60%)
Aug 27, 2018 6.658 6.925 6.658 6.823 27,844 +0.08(+1.22%)
Aug 24, 2018 6.658 6.781 6.453 6.740 22,992 +0.21(+3.14%)
Aug 23, 2018 6.412 6.617 6.412 6.535 31,152 +0.16(+2.58%)
Aug 22, 2018 6.329 6.531 6.165 6.370 79,416 +0.04(+0.65%)
Aug 21, 2018 6.247 6.658 6.247 6.329 47,339 +0.12(+1.99%)
Aug 20, 2018 6.329 6.329 6.124 6.206 28,463 -0.08(-1.31%)
Aug 17, 2018 6.124 6.329 6.075 6.288 20,559 +0.12(+2.00%)
Aug 16, 2018 6.247 6.329 6.165 6.165 15,833 -0.08(-1.32%)
Aug 15, 2018 6.485 6.485 6.206 6.247 21,806 -0.25(-3.80%)
Aug 14, 2018 6.699 6.946 6.453 6.494 33,773 -0.16(-2.47%)
Aug 13, 2018 6.823 6.823 6.617 6.658 17,596 -0.29(-4.14%)
Aug 10, 2018 6.823 6.946 6.740 6.946 16,058 -0.04(-0.59%)
Aug 09, 2018 7.151 7.228 6.905 6.987 17,350 -0.12(-1.73%)
Aug 08, 2018 7.439 7.439 6.139 7.110 122,020 -0.25(-3.35%)
Aug 07, 2018 7.480 7.521 7.275 7.357 20,129 -0.12(-1.65%)
Aug 06, 2018 7.275 7.521 7.151 7.480 21,557 +0.37(+5.20%)
Aug 03, 2018 7.110 7.192 7.069 7.110 15,571 +0.04(+0.58%)
Aug 02, 2018 7.275 7.275 7.069 7.069 10,565 -0.21(-2.82%)
Aug 01, 2018 7.151 7.316 7.151 7.275 23,761 +0.25(+3.51%)
Jul 31, 2018 7.028 7.110 6.987 7.028 5,233 +0.00(+0.00%)
Jul 30, 2018 6.946 7.094 6.946 7.028 15,116 +0.08(+1.18%)
Jul 27, 2018 6.946 7.028 6.823 6.946 26,034 -0.08(-1.17%)
Jul 26, 2018 6.946 7.192 6.905 7.028 45,074 +0.08(+1.18%)
Jul 25, 2018 6.987 7.028 6.864 6.946 14,407 -0.16(-2.31%)
Jul 24, 2018 6.905 7.110 6.905 7.110 31,809 +0.25(+3.59%)
Jul 23, 2018 7.028 7.069 6.823 6.864 11,927 -0.16(-2.34%)
Jul 20, 2018 7.151 7.192 6.987 7.028 40,393 -0.12(-1.72%)
Jul 19, 2018 6.905 7.192 6.905 7.151 14,775 +0.21(+2.96%)
Jul 18, 2018 6.905 7.028 6.781 6.946 14,529 +0.08(+1.20%)
Jul 17, 2018 7.069 7.110 6.781 6.864 49,107 -0.25(-3.47%)
Jul 16, 2018 7.151 7.192 6.987 7.110 21,872 -0.12(-1.70%)
Jul 13, 2018 7.316 7.357 7.192 7.234 15,444 +0.00(+0.00%)
Jul 12, 2018 7.275 7.316 7.069 7.234 50,270 -0.04(-0.56%)
Jul 11, 2018 7.398 7.398 7.192 7.275 15,621 -0.16(-2.21%)
Jul 10, 2018 7.645 7.645 7.439 7.439 24,766 -0.21(-2.69%)
Jul 09, 2018 7.768 7.768 7.439 7.645 25,902 -0.12(-1.59%)
Jul 06, 2018 7.480 7.809 7.398 7.768 29,760 +0.29(+3.85%)
Jul 05, 2018 7.398 7.480 7.275 7.480 17,194 +0.12(+1.68%)
Jul 03, 2018 7.357 7.357 7.357 0 +0.25(+3.47%)
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.