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 (%)
Apr 28, 2017 6.583 6.664 6.319 6.583 124,494 -0.04(-0.61%)
Apr 27, 2017 6.949 6.949 6.502 6.624 50,607 -0.16(-2.40%)
Apr 26, 2017 7.315 7.351 6.746 6.786 120,713 -0.49(-6.70%)
Apr 25, 2017 6.868 7.315 6.868 7.274 138,585 +0.49(+7.19%)
Apr 24, 2017 6.705 6.868 6.502 6.786 105,778 +0.28(+4.38%)
Apr 21, 2017 6.136 6.664 6.096 6.502 193,483 +0.37(+5.96%)
Apr 20, 2017 5.974 6.136 5.933 6.136 67,941 +0.20(+3.42%)
Apr 19, 2017 6.217 6.217 5.892 5.933 40,614 -0.12(-2.01%)
Apr 18, 2017 5.852 6.177 5.852 6.055 36,501 +0.12(+2.05%)
Apr 17, 2017 5.730 5.933 5.364 5.933 63,812 +0.28(+5.04%)
Apr 13, 2017 5.933 5.933 5.486 5.649 74,931 -0.24(-4.14%)
Apr 12, 2017 6.055 6.096 5.811 5.892 46,835 -0.20(-3.33%)
Apr 11, 2017 6.014 6.258 5.730 6.096 99,709 +0.12(+2.04%)
Apr 10, 2017 5.608 6.177 5.608 5.974 172,994 +0.49(+8.89%)
Apr 07, 2017 5.161 5.486 5.080 5.486 47,339 +0.37(+7.14%)
Apr 06, 2017 5.202 5.245 5.080 5.120 24,077 +0.04(+0.80%)
Apr 05, 2017 5.161 5.405 4.998 5.080 36,919 -0.04(-0.79%)
Apr 04, 2017 4.958 5.161 4.958 5.120 39,365 +0.04(+0.80%)
Apr 03, 2017 5.242 5.323 5.080 5.080 139,320 -0.16(-3.10%)
Mar 31, 2017 5.202 5.323 5.161 5.242 33,279 +0.00(+0.00%)
Mar 30, 2017 5.202 5.323 5.120 5.242 45,403 +0.08(+1.57%)
Mar 29, 2017 5.202 5.323 5.161 5.161 44,172 -0.08(-1.55%)
Mar 28, 2017 5.161 5.364 5.120 5.242 58,076 +0.08(+1.57%)
Mar 27, 2017 5.161 5.323 4.876 5.161 60,649 -0.08(-1.55%)
Mar 24, 2017 5.303 5.405 5.202 5.242 42,105 +0.00(+0.00%)
Mar 23, 2017 4.998 5.323 4.998 5.242 33,430 +0.16(+3.20%)
Mar 22, 2017 5.076 5.120 5.039 5.080 31,223 +0.00(+0.00%)
Mar 21, 2017 5.405 5.445 4.998 5.080 62,922 -0.28(-5.30%)
Mar 20, 2017 5.283 5.486 5.283 5.364 68,890 +0.08(+1.54%)
Mar 17, 2017 5.405 5.445 5.202 5.283 97,214 -0.12(-2.26%)
Mar 16, 2017 5.486 5.608 5.364 5.405 56,174 -0.08(-1.48%)
Mar 15, 2017 5.364 5.527 5.364 5.486 76,798 +0.12(+2.27%)
Mar 14, 2017 5.730 5.770 5.364 5.364 92,497 -0.41(-7.04%)
Mar 13, 2017 4.917 5.892 4.917 5.770 154,964 +1.02(+21.37%)
Mar 10, 2017 4.673 4.876 4.673 4.755 27,510 +0.12(+2.63%)
Mar 09, 2017 4.389 4.836 4.389 4.633 17,880 +0.04(+0.89%)
Mar 08, 2017 4.714 4.836 4.551 4.592 35,215 -0.12(-2.59%)
Mar 07, 2017 4.714 4.876 4.673 4.714 33,212 +0.08(+1.75%)
Mar 06, 2017 4.633 4.836 4.490 4.633 51,606 -0.08(-1.72%)
Mar 03, 2017 4.958 4.958 4.714 4.714 38,750 -0.24(-4.92%)
Mar 02, 2017 5.120 5.120 4.876 4.958 32,983 -0.04(-0.81%)
Mar 01, 2017 4.998 5.120 4.958 4.998 17,874 +0.20(+4.24%)
Feb 28, 2017 4.917 4.998 4.795 4.795 36,833 -0.12(-2.48%)
Feb 27, 2017 4.836 5.202 4.836 4.917 44,878 +0.00(+0.00%)
Feb 24, 2017 5.039 5.080 4.860 4.917 34,940 -0.12(-2.42%)
Feb 23, 2017 5.405 5.405 4.958 5.039 43,375 -0.24(-4.62%)
Feb 22, 2017 5.283 5.567 5.218 5.283 74,718 +0.00(+0.00%)
Feb 21, 2017 4.836 5.445 4.836 5.283 121,829 +0.45(+9.24%)
Feb 17, 2017 4.836 4.836 4.836 0 -0.20(-4.03%)
Feb 16, 2017 4.917 5.608 4.876 5.039 256,852 +0.20(+4.20%)
Feb 15, 2017 4.551 4.998 4.470 4.836 199,648 +0.37(+8.18%)
Feb 14, 2017 4.551 4.551 4.267 4.470 92,074 -0.08(-1.79%)
Feb 13, 2017 4.551 4.633 4.267 4.551 39,796 +0.00(+0.00%)
Feb 10, 2017 4.551 4.633 4.267 4.551 86,808 +0.04(+0.90%)
Feb 09, 2017 4.470 4.592 4.267 4.511 36,812 +0.12(+2.78%)
Feb 08, 2017 4.555 4.714 4.348 4.389 84,277 -0.16(-3.57%)
Feb 07, 2017 4.795 4.836 4.470 4.551 71,796 -0.12(-2.61%)
Feb 06, 2017 5.039 5.039 4.633 4.673 42,290 -0.37(-7.26%)
Feb 03, 2017 5.161 5.242 4.755 5.039 158,269 -0.08(-1.59%)
Feb 02, 2017 5.120 5.202 4.795 5.120 43,668 +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.