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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2017 5.796 5.878 5.672 5.796 89,364 +0.04(+0.71%)
Jun 29, 2017 6.001 6.001 5.631 5.755 102,949 -0.25(-4.11%)
Jun 28, 2017 5.878 6.001 5.837 6.001 64,742 +0.21(+3.55%)
Jun 27, 2017 6.330 6.330 5.672 5.796 101,607 -0.53(-8.44%)
Jun 26, 2017 6.083 6.453 5.796 6.330 185,963 +0.25(+4.05%)
Jun 23, 2017 5.919 6.166 5.759 6.083 112,372 +0.16(+2.78%)
Jun 22, 2017 5.837 6.042 5.771 5.919 62,739 +0.00(+0.00%)
Jun 21, 2017 6.166 6.166 5.755 5.919 97,215 -0.16(-2.70%)
Jun 20, 2017 6.083 6.207 6.001 6.083 50,373 -0.04(-0.67%)
Jun 19, 2017 6.125 6.207 6.083 6.125 44,292 +0.00(+0.00%)
Jun 16, 2017 5.878 6.207 5.878 6.125 181,672 +0.12(+2.05%)
Jun 15, 2017 6.083 6.248 5.919 6.001 98,734 -0.12(-2.01%)
Jun 14, 2017 6.494 6.494 6.083 6.125 94,548 -0.37(-5.70%)
Jun 13, 2017 6.371 6.536 6.248 6.494 64,556 +0.16(+2.60%)
Jun 12, 2017 6.371 6.700 6.166 6.330 96,144 -0.21(-3.14%)
Jun 09, 2017 6.494 6.782 6.371 6.536 160,540 +0.12(+1.92%)
Jun 08, 2017 5.549 6.536 5.467 6.412 258,483 +0.78(+13.87%)
Jun 07, 2017 5.590 5.755 4.933 5.631 1,434,266 +0.00(+0.00%)
Jun 06, 2017 5.672 5.713 5.590 5.631 113,753 -0.08(-1.44%)
Jun 05, 2017 5.631 5.755 5.631 5.713 194,747 +0.04(+0.72%)
Jun 02, 2017 6.083 6.166 5.590 5.672 363,150 -0.41(-6.76%)
Jun 01, 2017 6.125 6.207 6.042 6.083 160,526 +0.00(+0.00%)
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%)
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.