Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 29, 2014 7.168 7.143 7.143 7.143 7,629 +0.02(+0.23%)
Aug 28, 2014 7.078 7.184 7.062 7.127 25,886 -0.01(-0.11%)
Aug 27, 2014 7.355 7.355 7.046 7.135 34,861 -0.22(-2.98%)
Aug 26, 2014 7.249 7.355 7.233 7.355 17,111 +0.07(+1.00%)
Aug 25, 2014 7.233 7.460 7.233 7.281 20,937 +0.05(+0.67%)
Aug 22, 2014 7.078 7.273 7.013 7.233 26,536 +0.11(+1.60%)
Aug 21, 2014 7.118 7.151 7.029 7.119 17,389 +0.02(+0.23%)
Aug 20, 2014 7.151 7.176 7.070 7.103 10,601 -0.05(-0.68%)
Aug 19, 2014 7.233 7.257 7.111 7.151 16,038 -0.07(-1.01%)
Aug 18, 2014 7.273 7.273 7.208 7.224 8,107 +0.02(+0.34%)
Aug 15, 2014 7.265 7.265 6.997 7.200 34,526 -0.02(-0.23%)
Aug 14, 2014 7.143 7.224 7.127 7.216 6,904 +0.07(+1.02%)
Aug 13, 2014 7.208 7.208 7.086 7.143 15,248 -0.07(-0.90%)
Aug 12, 2014 7.184 7.247 7.184 7.208 22,729 -0.04(-0.56%)
Aug 11, 2014 7.241 7.314 7.192 7.249 23,668 +0.02(+0.34%)
Aug 08, 2014 7.257 7.290 7.127 7.224 13,388 -0.03(-0.45%)
Aug 07, 2014 7.314 7.314 7.208 7.257 9,759 +0.02(+0.34%)
Aug 06, 2014 7.078 7.249 7.054 7.233 16,410 +0.15(+2.18%)
Aug 05, 2014 7.200 7.224 7.054 7.078 18,616 -0.11(-1.47%)
Aug 04, 2014 7.184 7.241 7.159 7.184 16,155 +0.05(+0.68%)
Aug 01, 2014 7.103 7.139 7.030 7.135 16,083 +0.07(+0.92%)
Jul 31, 2014 7.119 7.151 7.062 7.070 14,857 -0.13(-1.81%)
Jul 30, 2014 7.306 7.403 7.151 7.200 12,911 -0.04(-0.56%)
Jul 29, 2014 7.265 7.322 7.233 7.241 8,830 -0.05(-0.67%)
Jul 28, 2014 7.233 7.371 7.233 7.290 19,884 +0.02(+0.22%)
Jul 25, 2014 7.476 7.476 7.208 7.273 17,744 -0.24(-3.14%)
Jul 24, 2014 7.850 7.858 7.476 7.509 16,149 -0.37(-4.64%)
Jul 23, 2014 8.110 8.118 7.850 7.875 19,672 -0.20(-2.42%)
Jul 22, 2014 8.151 8.151 8.070 8.070 7,162 -0.02(-0.20%)
Jul 21, 2014 8.248 8.248 8.062 8.086 16,304 -0.18(-2.16%)
Jul 18, 2014 8.143 8.273 8.105 8.265 25,293 +0.10(+1.19%)
Jul 17, 2014 8.151 8.273 8.115 8.167 32,980 -0.04(-0.50%)
Jul 16, 2014 8.224 8.257 8.094 8.208 33,448 -0.02(-0.20%)
Jul 15, 2014 8.378 8.378 8.094 8.224 29,668 -0.20(-2.41%)
Jul 14, 2014 8.135 8.533 8.127 8.427 59,613 +0.34(+4.22%)
Jul 11, 2014 8.175 8.208 8.078 8.086 19,243 -0.11(-1.39%)
Jul 10, 2014 8.216 8.370 8.143 8.200 76,522 -0.15(-1.85%)
Jul 09, 2014 8.118 8.427 8.005 8.354 54,709 +0.25(+3.11%)
Jul 08, 2014 7.891 8.167 7.761 8.102 46,052 +0.21(+2.68%)
Jul 07, 2014 8.013 8.013 7.720 7.891 45,610 -0.13(-1.62%)
Jul 03, 2014 8.037 8.021 8.021 8.021 11,320 +0.07(+0.92%)
Jul 02, 2014 7.810 8.005 7.720 7.948 33,845 +0.16(+2.09%)
Jul 01, 2014 7.623 7.940 7.619 7.785 64,909 +0.24(+3.12%)
Jun 30, 2014 7.460 7.696 7.460 7.550 78,604 +0.11(+1.42%)
Jun 27, 2014 7.070 7.444 7.070 7.444 80,393 +0.39(+5.53%)
Jun 26, 2014 7.142 7.142 6.948 7.054 11,490 +0.06(+0.81%)
Jun 25, 2014 6.940 7.103 6.940 6.997 17,733 -0.01(-0.12%)
Jun 24, 2014 6.989 7.159 6.916 7.005 32,471 +0.02(+0.23%)
Jun 23, 2014 6.964 7.029 6.916 6.989 18,476 -0.03(-0.46%)
Jun 20, 2014 7.159 7.159 6.989 7.021 40,291 -0.07(-1.03%)
Jun 19, 2014 7.200 7.200 7.070 7.094 11,959 -0.06(-0.80%)
Jun 18, 2014 7.135 7.188 7.094 7.151 4,887 -0.05(-0.68%)
Jun 17, 2014 7.208 7.281 7.200 7.200 10,426 +0.07(+0.91%)
Jun 16, 2014 7.094 7.192 6.956 7.135 24,560 -0.02(-0.23%)
Jun 13, 2014 7.168 7.192 7.119 7.151 6,724 +0.04(+0.57%)
Jun 12, 2014 7.135 7.143 6.997 7.111 13,319 -0.01(-0.11%)
Jun 11, 2014 7.241 7.249 7.111 7.119 10,409 -0.18(-2.45%)
Jun 10, 2014 7.314 7.322 7.151 7.298 8,227 +0.07(+0.90%)
Jun 06, 2014 7.013 7.314 6.990 7.233 29,618 +0.17(+2.42%)
Jun 05, 2014 6.834 7.151 6.834 7.062 15,617 +0.23(+3.33%)
Jun 04, 2014 6.924 6.948 6.802 6.834 15,738 -0.02(-0.36%)
Jun 03, 2014 6.981 6.981 6.851 6.859 17,039 -0.12(-1.75%)
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.