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 31, 2016 1.915 1.932 1.841 1.858 18,220 -0.06(-3.00%)
Mar 30, 2016 1.965 1.981 1.899 1.915 18,170 -0.02(-1.27%)
Mar 29, 2016 1.751 1.957 1.751 1.940 15,031 +0.18(+10.28%)
Mar 28, 2016 1.792 1.841 1.743 1.759 8,522 -0.04(-2.28%)
Mar 24, 2016 1.809 1.800 1.800 1.800 10,461 -0.02(-0.91%)
Mar 23, 2016 1.907 1.907 1.809 1.817 13,507 -0.07(-3.49%)
Mar 22, 2016 1.981 2.006 1.878 1.883 28,169 -0.15(-7.29%)
Mar 21, 2016 2.055 2.129 2.006 2.031 19,455 -0.06(-2.76%)
Mar 18, 2016 2.318 2.359 2.055 2.088 45,310 -0.20(-8.63%)
Mar 17, 2016 2.195 2.294 2.195 2.285 7,148 +0.13(+6.11%)
Mar 16, 2016 2.091 2.179 2.072 2.154 11,736 +0.07(+3.15%)
Mar 15, 2016 2.169 2.169 2.072 2.088 7,056 -0.03(-1.55%)
Mar 14, 2016 2.220 2.257 2.105 2.121 14,210 -0.14(-6.18%)
Mar 11, 2016 2.220 2.285 2.187 2.261 22,414 -0.01(-0.36%)
Mar 10, 2016 2.409 2.409 2.261 2.269 9,221 -0.06(-2.47%)
Mar 09, 2016 2.359 2.387 2.302 2.326 6,773 +0.01(+0.35%)
Mar 08, 2016 2.532 2.532 2.261 2.318 34,995 -0.18(-7.24%)
Mar 07, 2016 2.392 2.539 2.392 2.499 26,783 +0.16(+6.67%)
Mar 04, 2016 2.343 2.433 2.298 2.343 127,410 +0.04(+1.79%)
Mar 03, 2016 2.195 2.400 2.195 2.302 80,302 +0.16(+7.69%)
Mar 02, 2016 2.088 2.203 2.088 2.137 13,091 +0.10(+4.84%)
Mar 01, 2016 2.137 2.302 2.031 2.039 51,396 -0.04(-1.98%)
Feb 29, 2016 2.006 2.236 2.006 2.080 26,043 +0.12(+6.30%)
Feb 26, 2016 1.899 2.047 1.858 1.957 18,361 +0.07(+3.93%)
Feb 25, 2016 1.989 1.989 1.841 1.883 26,565 -0.06(-2.97%)
Feb 24, 2016 1.833 2.006 1.833 1.940 46,301 +0.12(+6.79%)
Feb 23, 2016 1.981 1.998 1.800 1.817 13,901 -0.14(-7.14%)
Feb 22, 2016 1.833 2.006 1.833 1.957 42,606 +0.12(+6.73%)
Feb 19, 2016 1.833 1.841 1.784 1.833 11,339 -0.01(-0.45%)
Feb 18, 2016 1.957 1.957 1.800 1.841 8,257 -0.07(-3.45%)
Feb 17, 2016 1.841 1.956 1.841 1.907 16,699 +0.12(+6.42%)
Feb 16, 2016 1.718 1.883 1.718 1.792 33,589 +0.02(+1.40%)
Feb 12, 2016 1.693 1.767 1.767 1.767 8,028 +0.09(+5.39%)
Feb 11, 2016 1.677 1.718 1.669 1.677 19,136 +0.00(+0.00%)
Feb 10, 2016 1.702 1.784 1.669 1.677 24,026 +0.00(+0.00%)
Feb 09, 2016 1.726 1.751 1.669 1.677 10,723 -0.06(-3.32%)
Feb 08, 2016 1.833 1.833 1.693 1.735 29,393 -0.11(-5.80%)
Feb 05, 2016 1.924 1.924 1.833 1.841 26,694 -0.07(-3.45%)
Feb 04, 2016 1.743 1.907 1.743 1.907 52,207 +0.16(+9.43%)
Feb 03, 2016 1.735 1.759 1.652 1.743 20,383 +0.05(+2.91%)
Feb 02, 2016 1.792 1.792 1.685 1.693 10,540 -0.08(-4.63%)
Feb 01, 2016 1.685 1.825 1.685 1.776 15,504 +0.07(+3.85%)
Jan 29, 2016 1.734 1.776 1.710 1.710 33,907 +0.02(+1.46%)
Jan 28, 2016 1.685 1.726 1.661 1.685 5,094 +0.03(+1.99%)
Jan 27, 2016 1.628 1.726 1.628 1.652 15,532 +0.07(+4.15%)
Jan 26, 2016 1.644 1.792 1.578 1.587 30,931 -0.07(-3.98%)
Jan 25, 2016 1.809 1.809 1.652 1.652 22,953 -0.17(-9.46%)
Jan 22, 2016 1.899 1.940 1.784 1.825 51,190 -0.06(-3.06%)
Jan 21, 2016 1.874 1.981 1.825 1.883 31,802 +0.05(+2.69%)
Jan 20, 2016 1.685 1.870 1.653 1.833 58,487 +0.09(+5.19%)
Jan 19, 2016 1.833 1.833 1.735 1.743 65,245 -0.08(-4.50%)
Jan 15, 2016 1.965 1.825 1.825 1.825 29,194 -0.21(-10.12%)
Jan 14, 2016 1.784 2.113 1.784 2.031 47,300 +0.27(+15.42%)
Jan 13, 2016 1.735 1.825 1.702 1.759 31,984 +0.02(+1.42%)
Jan 12, 2016 1.809 1.883 1.677 1.735 100,217 -0.12(-6.22%)
Jan 11, 2016 2.096 2.145 1.841 1.850 56,209 -0.25(-12.11%)
Jan 08, 2016 2.195 2.195 2.088 2.105 16,454 -0.11(-4.83%)
Jan 07, 2016 2.253 2.269 2.187 2.211 53,070 -0.11(-4.61%)
Jan 06, 2016 2.368 2.384 2.302 2.318 50,249 -0.07(-2.76%)
Jan 05, 2016 2.326 2.447 2.326 2.384 28,304 +0.02(+1.05%)
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.