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 (%)
May 29, 2015 6.632 6.697 6.388 6.469 20,742 -0.12(-1.85%)
May 28, 2015 6.447 6.591 6.447 6.591 7,361 +0.03(+0.50%)
May 27, 2015 6.608 6.632 6.510 6.559 23,136 +0.07(+1.00%)
May 26, 2015 6.177 6.705 6.161 6.494 78,540 +0.20(+3.23%)
May 22, 2015 5.990 6.291 6.291 6.291 57,582 +0.31(+5.16%)
May 21, 2015 5.858 5.990 5.858 5.982 5,973 +0.07(+1.24%)
May 20, 2015 5.925 5.925 5.770 5.909 14,291 +0.03(+0.55%)
May 19, 2015 5.990 6.014 5.819 5.876 12,967 -0.15(-2.56%)
May 18, 2015 5.827 6.071 5.827 6.031 11,932 +0.13(+2.20%)
May 15, 2015 6.014 6.047 5.714 5.901 14,560 -0.15(-2.42%)
May 14, 2015 5.884 6.063 5.884 6.047 11,373 +0.16(+2.76%)
May 13, 2015 5.949 5.949 5.734 5.884 8,519 +0.02(+0.42%)
May 12, 2015 5.738 5.907 5.733 5.860 15,402 +0.10(+1.69%)
May 11, 2015 5.982 6.079 5.714 5.762 12,808 -0.20(-3.27%)
May 08, 2015 5.982 6.130 5.803 5.957 10,404 +0.11(+1.81%)
May 07, 2015 5.966 5.966 5.754 5.852 10,895 -0.06(-0.96%)
May 06, 2015 5.966 5.966 5.754 5.909 18,133 +0.04(+0.69%)
May 05, 2015 5.852 6.014 5.689 5.868 41,500 -0.04(-0.69%)
May 04, 2015 6.112 6.201 5.884 5.909 6,802 -0.16(-2.68%)
May 01, 2015 5.982 6.193 5.982 6.071 9,405 +0.08(+1.36%)
Apr 30, 2015 6.331 6.348 5.933 5.990 19,414 -0.37(-5.87%)
Apr 29, 2015 6.413 6.469 6.307 6.364 5,691 -0.07(-1.14%)
Apr 28, 2015 6.258 6.469 6.258 6.437 17,257 +0.24(+3.80%)
Apr 27, 2015 6.144 6.217 6.010 6.201 26,333 +0.10(+1.60%)
Apr 24, 2015 6.209 6.209 5.949 6.104 15,590 -0.12(-1.96%)
Apr 23, 2015 6.282 6.283 6.209 6.226 3,304 +0.06(+0.92%)
Apr 22, 2015 6.160 6.201 6.022 6.169 10,045 -0.06(-0.91%)
Apr 21, 2015 6.258 6.304 6.136 6.226 5,830 -0.03(-0.52%)
Apr 20, 2015 6.291 6.380 6.209 6.258 15,297 +0.09(+1.45%)
Apr 17, 2015 6.388 6.388 6.022 6.169 23,546 -0.26(-4.05%)
Apr 16, 2015 6.413 6.502 6.372 6.429 9,527 -0.11(-1.62%)
Apr 15, 2015 6.413 6.704 6.413 6.534 19,226 +0.10(+1.52%)
Apr 14, 2015 6.388 6.461 6.372 6.437 8,628 +0.04(+0.64%)
Apr 13, 2015 6.437 6.486 6.396 6.396 5,423 -0.06(-0.88%)
Apr 10, 2015 6.502 6.502 6.380 6.453 7,966 -0.01(-0.13%)
Apr 09, 2015 6.421 6.486 6.364 6.461 5,134 +0.07(+1.15%)
Apr 08, 2015 6.339 6.494 6.323 6.388 4,350 -0.01(-0.13%)
Apr 07, 2015 6.486 6.518 6.315 6.396 6,455 -0.04(-0.63%)
Apr 06, 2015 6.250 6.502 6.250 6.437 20,689 +0.08(+1.28%)
Apr 02, 2015 6.323 6.356 6.356 6.356 8,489 +0.02(+0.39%)
Apr 01, 2015 6.299 6.339 6.193 6.331 13,785 +0.03(+0.52%)
Mar 31, 2015 6.226 6.429 6.226 6.299 14,928 +0.07(+1.17%)
Mar 30, 2015 6.071 6.242 6.071 6.226 11,715 +0.14(+2.27%)
Mar 27, 2015 6.006 6.104 5.957 6.087 13,754 +0.07(+1.08%)
Mar 26, 2015 6.136 6.217 5.933 6.022 14,531 -0.08(-1.33%)
Mar 25, 2015 6.177 6.177 5.998 6.104 8,237 -0.03(-0.53%)
Mar 24, 2015 6.167 6.209 6.099 6.136 11,985 +0.05(+0.80%)
Mar 23, 2015 5.844 6.136 5.844 6.087 45,574 +0.29(+5.05%)
Mar 20, 2015 5.697 5.852 5.624 5.795 58,490 +0.11(+2.00%)
Mar 19, 2015 5.665 5.876 5.621 5.681 12,312 +0.03(+0.58%)
Mar 18, 2015 5.684 5.933 5.567 5.649 21,546 +0.02(+0.43%)
Mar 17, 2015 5.730 5.917 5.584 5.624 45,393 -0.12(-2.12%)
Mar 16, 2015 5.884 5.933 5.730 5.746 20,884 -0.12(-2.08%)
Mar 13, 2015 5.933 5.974 5.697 5.868 22,871 +0.04(+0.70%)
Mar 12, 2015 5.852 5.852 5.738 5.827 6,690 +0.08(+1.41%)
Mar 11, 2015 5.754 5.903 5.697 5.746 13,502 +0.02(+0.28%)
Mar 10, 2015 5.769 5.901 5.697 5.730 9,907 -0.08(-1.40%)
Mar 09, 2015 5.632 6.039 5.632 5.811 35,030 +0.11(+1.85%)
Mar 06, 2015 5.787 6.079 5.689 5.705 16,589 -0.15(-2.50%)
Mar 05, 2015 5.860 6.087 5.705 5.852 21,827 +0.10(+1.69%)
Mar 04, 2015 6.031 6.063 5.697 5.754 16,043 -0.32(-5.22%)
Mar 03, 2015 6.209 6.209 6.047 6.071 4,841 -0.10(-1.58%)
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.