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 (%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.29(+2.52%)
Dec 28, 2017 11.30 11.51 11.18 11.43 77,229 +0.12(+1.09%)
Dec 27, 2017 11.47 11.47 11.18 11.30 75,185 -0.16(-1.43%)
Dec 26, 2017 11.14 11.55 11.10 11.47 63,421 +0.33(+2.95%)
Dec 22, 2017 11.22 11.28 11.06 11.14 61,121 +0.00(+0.00%)
Dec 21, 2017 10.85 11.38 10.85 11.14 79,886 +0.33(+3.04%)
Dec 20, 2017 10.85 11.01 10.52 10.81 35,928 +0.00(+0.00%)
Dec 19, 2017 11.06 11.06 10.56 10.81 93,162 +0.04(+0.38%)
Dec 18, 2017 10.19 10.89 10.19 10.77 81,737 +0.58(+5.65%)
Dec 15, 2017 10.40 10.60 9.987 10.19 294,795 -0.08(-0.80%)
Dec 14, 2017 10.73 10.73 10.23 10.27 81,584 -0.37(-3.47%)
Dec 13, 2017 10.89 11.38 10.60 10.64 82,148 -0.29(-2.63%)
Dec 12, 2017 10.89 11.14 10.73 10.93 62,744 +0.12(+1.14%)
Dec 11, 2017 11.10 11.30 10.63 10.81 107,642 -0.25(-2.23%)
Dec 08, 2017 10.69 11.10 10.60 11.06 102,493 +0.00(+0.00%)
Dec 07, 2017 10.27 10.93 10.19 128,573 +0.00(+0.00%)
Dec 06, 2017 11.67 11.67 10.32 10.36 148,454 -1.36(-11.58%)
Dec 05, 2017 11.75 11.96 11.47 11.71 101,258 -0.08(-0.70%)
Dec 04, 2017 12.21 12.21 11.71 11.80 73,068 -0.29(-2.38%)
Dec 01, 2017 12.74 12.74 11.71 12.08 154,169 -0.53(-4.23%)
Nov 30, 2017 12.58 13.19 12.33 12.62 145,716 +0.12(+0.99%)
Nov 29, 2017 12.70 12.91 12.21 12.49 206,960 +0.16(+1.33%)
Nov 28, 2017 11.63 12.46 11.59 12.33 178,511 +0.78(+6.76%)
Nov 27, 2017 11.75 11.80 11.38 11.55 81,102 -0.25(-2.09%)
Nov 24, 2017 11.38 11.80 11.21 11.80 57,681 +0.41(+3.61%)
Nov 22, 2017 11.38 11.51 11.20 11.38 65,814 +0.12(+1.09%)
Nov 21, 2017 11.63 11.73 11.10 11.26 102,044 -0.33(-2.84%)
Nov 20, 2017 10.52 11.63 10.52 11.59 100,299 +1.03(+9.73%)
Nov 17, 2017 10.52 10.73 10.32 10.56 71,151 -0.08(-0.77%)
Nov 16, 2017 10.40 10.81 10.32 10.64 96,797 +0.21(+1.97%)
Nov 15, 2017 10.81 11.06 10.15 10.44 112,498 +0.74(+7.63%)
Nov 14, 2017 9.946 9.987 9.412 9.700 103,627 -0.25(-2.48%)
Nov 13, 2017 10.69 10.85 9.843 9.946 145,563 -0.82(-7.63%)
Nov 10, 2017 10.40 10.77 9.700 10.77 169,920 +0.58(+5.65%)
Nov 09, 2017 10.73 10.97 9.905 10.19 158,741 +0.00(+0.00%)
Nov 08, 2017 10.44 10.56 9.864 10.19 129,138 -0.16(-1.59%)
Nov 07, 2017 9.782 10.56 9.741 10.36 119,706 +0.62(+6.33%)
Nov 06, 2017 9.741 9.905 9.371 9.741 69,221 +0.08(+0.85%)
Nov 03, 2017 10.36 10.36 9.576 9.658 95,887 -0.74(-7.11%)
Nov 02, 2017 10.27 10.64 10.07 10.40 111,342 +0.16(+1.61%)
Nov 01, 2017 10.69 10.85 9.987 10.23 107,836 -0.45(-4.23%)
Oct 31, 2017 10.40 10.73 10.40 10.69 66,117 +0.25(+2.36%)
Oct 30, 2017 11.47 11.47 10.31 10.44 233,294 -1.07(-9.29%)
Oct 27, 2017 11.67 11.67 10.93 11.51 182,732 -0.08(-0.71%)
Oct 26, 2017 11.47 11.92 11.30 11.59 101,797 +0.25(+2.17%)
Oct 25, 2017 11.47 11.47 11.01 11.34 140,237 -0.12(-1.08%)
Oct 24, 2017 11.30 11.71 10.81 11.47 189,389 +0.25(+2.20%)
Oct 23, 2017 10.85 11.34 10.85 11.22 173,160 +0.45(+4.20%)
Oct 20, 2017 10.27 11.06 10.27 10.77 177,573 +0.53(+5.22%)
Oct 19, 2017 9.700 10.27 9.453 10.23 95,951 +0.41(+4.18%)
Oct 18, 2017 9.823 9.864 9.494 9.823 90,596 +0.16(+1.70%)
Oct 17, 2017 9.083 9.823 8.960 9.658 160,370 +0.66(+7.31%)
Oct 16, 2017 8.343 9.124 8.343 9.001 105,703 +0.66(+7.88%)
Oct 13, 2017 8.211 8.384 8.211 8.343 30,972 +0.12(+1.50%)
Oct 12, 2017 8.179 8.343 8.179 8.220 27,166 -0.04(-0.50%)
Oct 11, 2017 8.056 8.384 7.891 8.261 93,075 +0.16(+2.03%)
Oct 10, 2017 8.014 8.097 7.768 8.097 57,907 +0.08(+1.03%)
Oct 09, 2017 8.138 8.220 7.973 8.014 69,168 -0.12(-1.52%)
Oct 06, 2017 7.850 8.179 7.768 8.138 112,533 +0.29(+3.66%)
Oct 05, 2017 7.809 7.891 7.562 7.850 42,363 +0.04(+0.53%)
Oct 04, 2017 8.056 8.138 7.809 7.809 72,429 -0.25(-3.06%)
Oct 03, 2017 8.097 8.302 7.973 8.056 75,974 +0.08(+1.03%)
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.