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 (%)
Feb 29, 2016 1.983 2.211 1.983 2.056 26,342 +0.12(+6.30%)
Feb 26, 2016 1.877 2.024 1.837 1.934 18,572 +0.07(+3.93%)
Feb 25, 2016 1.967 1.967 1.821 1.861 26,870 -0.06(-2.97%)
Feb 24, 2016 1.812 1.983 1.812 1.918 46,834 +0.12(+6.79%)
Feb 23, 2016 1.959 1.975 1.780 1.796 14,061 -0.14(-7.14%)
Feb 22, 2016 1.812 1.983 1.812 1.934 43,096 +0.12(+6.73%)
Feb 19, 2016 1.812 1.821 1.764 1.812 11,469 -0.01(-0.45%)
Feb 18, 2016 1.934 1.934 1.780 1.821 8,351 -0.07(-3.45%)
Feb 17, 2016 1.821 1.934 1.821 1.886 16,890 +0.11(+6.42%)
Feb 16, 2016 1.699 1.861 1.699 1.772 33,975 +0.02(+1.40%)
Feb 12, 2016 1.674 1.747 1.747 1.747 8,120 +0.09(+5.39%)
Feb 11, 2016 1.658 1.699 1.650 1.658 19,356 +0.00(+0.00%)
Feb 10, 2016 1.682 1.764 1.650 1.658 24,302 +0.00(+0.00%)
Feb 09, 2016 1.707 1.731 1.650 1.658 10,847 -0.06(-3.32%)
Feb 08, 2016 1.812 1.812 1.674 1.715 29,731 -0.11(-5.80%)
Feb 05, 2016 1.902 1.902 1.812 1.821 27,001 -0.07(-3.45%)
Feb 04, 2016 1.723 1.886 1.723 1.886 52,807 +0.16(+9.43%)
Feb 03, 2016 1.715 1.739 1.634 1.723 20,617 +0.05(+2.91%)
Feb 02, 2016 1.772 1.772 1.666 1.674 10,661 -0.08(-4.63%)
Feb 01, 2016 1.666 1.804 1.666 1.756 15,682 +0.07(+3.85%)
Jan 29, 2016 1.714 1.756 1.690 1.690 34,297 +0.02(+1.46%)
Jan 28, 2016 1.666 1.707 1.642 1.666 5,152 +0.03(+1.99%)
Jan 27, 2016 1.609 1.707 1.609 1.634 15,711 +0.07(+4.15%)
Jan 26, 2016 1.625 1.772 1.560 1.569 31,286 -0.07(-3.98%)
Jan 25, 2016 1.788 1.788 1.634 1.634 23,217 -0.17(-9.46%)
Jan 22, 2016 1.877 1.918 1.764 1.804 51,779 -0.06(-3.06%)
Jan 21, 2016 1.853 1.959 1.804 1.861 32,167 +0.05(+2.69%)
Jan 20, 2016 1.666 1.849 1.634 1.812 59,160 +0.09(+5.19%)
Jan 19, 2016 1.812 1.812 1.715 1.723 65,995 -0.08(-4.50%)
Jan 15, 2016 1.942 1.804 1.804 1.804 29,529 -0.20(-10.12%)
Jan 14, 2016 1.764 2.089 1.764 2.007 47,844 +0.27(+15.42%)
Jan 13, 2016 1.715 1.804 1.682 1.739 32,352 +0.02(+1.42%)
Jan 12, 2016 1.788 1.861 1.658 1.715 101,369 -0.11(-6.22%)
Jan 11, 2016 2.072 2.120 1.821 1.829 56,855 -0.25(-12.11%)
Jan 08, 2016 2.170 2.170 2.064 2.081 16,643 -0.11(-4.83%)
Jan 07, 2016 2.227 2.243 2.162 2.186 53,680 -0.11(-4.61%)
Jan 06, 2016 2.341 2.357 2.276 2.292 50,826 -0.07(-2.76%)
Jan 05, 2016 2.300 2.420 2.300 2.357 28,630 +0.02(+1.05%)
Jan 04, 2016 2.430 2.454 2.284 2.333 33,772 -0.14(-5.59%)
Dec 31, 2015 2.544 2.471 2.471 2.471 26,084 -0.01(-0.33%)
Dec 30, 2015 2.268 2.560 2.211 2.479 32,385 +0.28(+12.96%)
Dec 29, 2015 2.373 2.398 2.138 2.194 28,222 -0.15(-6.57%)
Dec 28, 2015 2.430 2.438 2.341 2.349 22,606 -0.08(-3.34%)
Dec 24, 2015 2.349 2.430 2.430 2.430 9,228 +0.03(+1.36%)
Dec 23, 2015 2.333 2.398 2.333 2.398 15,525 +0.05(+2.08%)
Dec 22, 2015 2.251 2.357 2.251 2.349 25,621 +0.09(+3.96%)
Dec 21, 2015 2.351 2.394 2.225 2.259 31,581 -0.10(-4.14%)
Dec 18, 2015 2.276 2.430 2.276 2.357 72,271 +0.08(+3.57%)
Dec 17, 2015 2.333 2.357 2.235 2.276 13,806 -0.02(-0.71%)
Dec 16, 2015 2.235 2.304 2.259 2.292 11,749 +0.03(+1.44%)
Dec 15, 2015 2.194 2.276 2.194 2.259 15,503 +0.07(+2.96%)
Dec 14, 2015 2.389 2.406 2.170 2.194 19,858 -0.24(-10.00%)
Dec 11, 2015 2.414 2.544 2.398 2.438 29,575 -0.07(-2.60%)
Dec 10, 2015 2.560 2.560 2.495 2.503 18,240 -0.05(-1.91%)
Dec 09, 2015 2.650 2.674 2.519 2.552 16,269 -0.06(-2.18%)
Dec 08, 2015 2.604 2.658 2.593 2.609 32,969 -0.04(-1.53%)
Dec 07, 2015 2.731 2.731 2.585 2.650 48,203 -0.14(-4.96%)
Dec 04, 2015 2.771 2.861 2.706 2.788 50,233 +0.03(+1.18%)
Dec 03, 2015 2.698 2.796 2.682 2.755 26,990 +0.02(+0.89%)
Dec 02, 2015 2.723 2.788 2.723 2.731 18,189 -0.13(-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.