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 (%)
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%)
Oct 02, 2017 7.562 7.973 7.501 7.973 66,297 +0.45(+6.01%)
Sep 29, 2017 7.686 7.809 7.357 7.521 90,659 -0.21(-2.66%)
Sep 28, 2017 7.439 7.727 7.419 7.727 42,427 +0.16(+2.17%)
Sep 27, 2017 7.398 7.686 7.275 7.562 77,896 +0.16(+2.22%)
Sep 26, 2017 7.357 7.536 7.316 7.398 63,900 +0.08(+1.12%)
Sep 25, 2017 7.192 7.398 7.151 7.316 73,703 +0.16(+2.30%)
Sep 22, 2017 7.028 7.192 6.987 7.151 55,417 +0.12(+1.75%)
Sep 21, 2017 7.028 7.069 6.905 7.028 52,743 -0.04(-0.58%)
Sep 20, 2017 7.110 7.461 7.028 7.069 125,948 -0.04(-0.58%)
Sep 19, 2017 6.905 7.151 6.699 7.110 139,834 +0.29(+4.22%)
Sep 18, 2017 6.494 6.987 6.453 6.823 122,734 +0.33(+5.06%)
Sep 15, 2017 6.206 6.576 6.124 6.494 121,157 +0.29(+4.64%)
Sep 14, 2017 6.083 6.206 5.959 6.206 134,263 +0.12(+2.03%)
Sep 13, 2017 6.083 6.103 5.959 6.083 62,090 +0.04(+0.68%)
Sep 12, 2017 6.124 6.124 5.959 6.042 77,816 +0.00(+0.00%)
Sep 11, 2017 5.918 6.083 5.877 6.042 125,771 +0.12(+2.08%)
Sep 08, 2017 5.918 5.959 5.795 5.918 51,063 -0.04(-0.69%)
Sep 07, 2017 5.959 6.001 5.836 5.959 51,383 +0.04(+0.69%)
Sep 06, 2017 6.001 6.042 5.877 5.918 71,628 +0.04(+0.70%)
Sep 05, 2017 6.288 6.288 5.836 5.877 133,217 -0.37(-5.92%)
Sep 01, 2017 6.288 6.288 6.165 6.247 32,114 +0.04(+0.66%)
Aug 31, 2017 6.288 6.288 6.165 6.206 42,481 +0.00(+0.00%)
Aug 30, 2017 6.247 6.247 6.083 6.206 47,363 -0.04(-0.66%)
Aug 29, 2017 6.083 6.333 6.042 6.247 42,318 +0.12(+2.01%)
Aug 28, 2017 6.083 6.165 6.083 6.124 26,942 +0.04(+0.68%)
Aug 25, 2017 6.247 6.329 6.042 6.083 66,066 -0.12(-1.99%)
Aug 24, 2017 6.329 6.412 6.206 6.206 53,596 -0.16(-2.58%)
Aug 23, 2017 6.288 6.453 6.288 6.370 40,202 -0.04(-0.64%)
Aug 22, 2017 6.165 6.453 6.165 6.412 102,584 +0.29(+4.70%)
Aug 21, 2017 6.083 6.165 6.001 6.124 55,450 +0.08(+1.36%)
Aug 18, 2017 6.206 6.288 5.959 6.042 171,224 -0.21(-3.29%)
Aug 17, 2017 5.918 6.370 5.918 6.247 115,864 +0.33(+5.56%)
Aug 16, 2017 5.836 6.001 5.795 5.918 88,602 +0.08(+1.41%)
Aug 15, 2017 5.959 6.083 5.713 5.836 179,961 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.918 6.001 201,469 -0.29(-4.58%)
Aug 11, 2017 5.836 6.329 5.672 6.288 73,726 +0.21(+3.38%)
Aug 10, 2017 5.918 6.124 5.836 6.083 91,804 +0.12(+2.07%)
Aug 09, 2017 6.206 6.247 5.918 5.959 115,889 -0.33(-5.23%)
Aug 08, 2017 6.412 7.398 6.165 6.288 329,516 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.918 6.083 43,202 +0.04(+0.68%)
Aug 04, 2017 6.042 6.124 5.877 6.042 88,619 +0.00(+0.00%)
Aug 03, 2017 6.083 6.124 5.877 6.042 95,440 +0.00(+0.00%)
Aug 02, 2017 6.329 6.329 5.959 6.042 91,053 -0.29(-4.55%)
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.