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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 5.932 6.099 4.591 4.876 155,909 -1.14(-18.92%)
Jan 30, 2017 6.583 6.583 6.014 6.014 41,434 -0.73(-10.84%)
Jan 27, 2017 6.826 6.867 6.664 6.745 17,704 -0.08(-1.19%)
Jan 26, 2017 6.989 6.989 6.745 6.826 24,903 -0.12(-1.75%)
Jan 25, 2017 6.989 7.029 6.908 6.948 12,652 +0.04(+0.59%)
Jan 24, 2017 6.501 7.029 6.501 6.908 22,010 +0.41(+6.25%)
Jan 23, 2017 6.379 6.542 6.298 6.501 17,795 +0.12(+1.91%)
Jan 20, 2017 6.379 6.461 6.343 6.379 10,978 -0.04(-0.63%)
Jan 19, 2017 6.704 6.704 6.379 6.420 14,702 -0.33(-4.82%)
Jan 18, 2017 6.583 6.826 6.461 6.745 22,554 +0.16(+2.47%)
Jan 17, 2017 6.664 6.704 6.176 6.583 30,162 -0.16(-2.41%)
Jan 13, 2017 6.745 6.745 6.745 0 +0.37(+5.73%)
Jan 12, 2017 6.704 6.704 6.266 6.379 22,342 -0.24(-3.68%)
Jan 11, 2017 6.664 6.704 6.583 6.623 18,427 -0.08(-1.21%)
Jan 10, 2017 6.542 6.786 6.542 6.704 15,451 +0.12(+1.85%)
Jan 09, 2017 6.542 7.070 6.406 6.583 60,670 +0.08(+1.25%)
Jan 06, 2017 6.542 6.660 6.501 6.501 11,281 -0.12(-1.84%)
Jan 05, 2017 6.908 7.029 6.542 6.623 31,233 -0.49(-6.86%)
Jan 04, 2017 7.070 7.355 6.854 7.111 30,320 +0.20(+2.94%)
Jan 03, 2017 6.623 7.070 6.623 6.908 37,314 +0.28(+4.29%)
Dec 30, 2016 6.623 6.623 6.623 0 +0.04(+0.62%)
Dec 29, 2016 7.233 7.273 5.770 6.583 85,149 -0.61(-8.47%)
Dec 28, 2016 7.680 7.680 7.151 7.192 51,399 -0.53(-6.84%)
Dec 27, 2016 6.664 7.801 6.664 7.720 138,641 +1.06(+15.85%)
Dec 23, 2016 6.664 6.664 6.664 0 +0.00(+0.00%)
Dec 22, 2016 6.786 6.908 6.501 6.664 39,761 -0.20(-2.96%)
Dec 21, 2016 6.948 7.111 6.587 6.867 61,087 -0.12(-1.74%)
Dec 20, 2016 6.420 7.029 6.383 6.989 45,966 +0.57(+8.86%)
Dec 19, 2016 6.298 6.501 5.973 6.420 62,839 +0.20(+3.27%)
Dec 16, 2016 6.339 6.498 6.060 6.217 84,415 -0.08(-1.29%)
Dec 15, 2016 5.770 6.420 5.770 6.298 92,014 +0.57(+9.93%)
Dec 14, 2016 5.689 5.851 5.485 5.729 39,514 +0.04(+0.71%)
Dec 13, 2016 5.567 5.770 5.567 5.689 28,385 +0.12(+2.19%)
Dec 12, 2016 5.242 5.648 5.242 5.567 76,551 +0.28(+5.38%)
Dec 09, 2016 5.485 5.485 5.205 5.282 16,534 -0.08(-1.52%)
Dec 08, 2016 5.201 5.485 4.961 5.364 38,150 +0.08(+1.54%)
Dec 07, 2016 5.433 5.433 5.242 5.282 26,248 -0.12(-2.26%)
Dec 06, 2016 5.445 5.526 5.201 5.404 32,685 -0.04(-0.75%)
Dec 05, 2016 4.876 5.445 4.876 5.445 30,447 +0.65(+13.56%)
Dec 02, 2016 4.876 4.978 4.795 4.795 15,797 -0.12(-2.48%)
Dec 01, 2016 4.998 5.201 4.835 4.917 18,701 -0.16(-3.20%)
Nov 30, 2016 4.876 5.201 4.876 5.079 33,762 +0.24(+5.04%)
Nov 29, 2016 4.876 5.038 4.795 4.835 15,545 -0.12(-2.46%)
Nov 28, 2016 5.485 5.485 4.876 4.957 25,668 -0.49(-8.96%)
Nov 25, 2016 5.445 5.451 5.364 5.445 25,355 +0.00(+0.00%)
Nov 23, 2016 5.445 5.445 5.445 0 +0.16(+3.08%)
Nov 22, 2016 5.079 5.364 4.917 5.282 66,015 +0.20(+4.00%)
Nov 21, 2016 5.201 5.282 4.835 5.079 37,258 -0.08(-1.57%)
Nov 18, 2016 4.957 5.201 4.917 5.160 25,764 +0.24(+4.96%)
Nov 17, 2016 4.673 5.079 4.551 4.917 64,123 +0.28(+6.14%)
Nov 16, 2016 4.551 4.632 4.307 4.632 41,610 +0.00(+0.00%)
Nov 15, 2016 4.713 4.835 4.470 4.632 42,660 -0.16(-3.39%)
Nov 14, 2016 4.388 4.917 4.185 4.795 99,397 +0.33(+7.27%)
Nov 11, 2016 3.860 4.470 3.819 4.470 70,389 +0.57(+14.58%)
Nov 10, 2016 3.576 4.226 3.576 3.901 108,930 +0.33(+9.09%)
Nov 09, 2016 3.129 3.576 3.129 3.576 39,667 +0.37(+11.39%)
Nov 08, 2016 3.169 3.535 3.169 3.210 88,842 +0.33(+11.27%)
Nov 07, 2016 2.722 2.885 2.682 2.885 66,973 +0.12(+4.41%)
Nov 04, 2016 2.743 2.804 2.722 2.763 18,314 +0.04(+1.49%)
Nov 03, 2016 2.682 2.763 2.682 2.722 12,552 +0.08(+3.08%)
Nov 02, 2016 2.600 2.682 2.600 2.641 7,292 +0.04(+1.56%)
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.