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 (%)
Oct 31, 2014 6.006 6.014 5.892 5.925 15,149 +0.05(+0.83%)
Oct 30, 2014 5.705 5.909 5.705 5.876 20,341 +0.13(+2.26%)
Oct 29, 2014 5.779 5.689 5.665 5.746 10,815 +0.06(+1.00%)
Oct 28, 2014 5.486 5.689 5.470 5.689 22,329 +0.24(+4.32%)
Oct 27, 2014 5.592 5.575 5.437 5.454 14,989 -0.12(-2.19%)
Oct 24, 2014 5.535 5.640 5.519 5.575 11,824 +0.02(+0.29%)
Oct 23, 2014 5.519 5.608 5.494 5.559 11,698 +0.02(+0.44%)
Oct 22, 2014 5.689 5.689 5.519 5.535 11,087 -0.13(-2.30%)
Oct 21, 2014 5.608 5.689 5.592 5.665 9,718 +0.08(+1.46%)
Oct 20, 2014 5.454 5.616 5.454 5.584 21,294 +0.05(+0.88%)
Oct 17, 2014 5.779 5.779 5.519 5.535 24,803 -0.15(-2.58%)
Oct 16, 2014 5.697 5.827 5.673 5.681 19,079 -0.08(-1.41%)
Oct 15, 2014 5.722 5.779 5.584 5.762 21,890 +0.11(+2.01%)
Oct 14, 2014 5.697 5.697 5.566 5.649 13,530 +0.02(+0.43%)
Oct 13, 2014 5.445 5.705 5.445 5.624 14,853 +0.15(+2.67%)
Oct 10, 2014 5.486 5.608 5.478 5.478 11,017 -0.06(-1.03%)
Oct 09, 2014 5.632 5.632 5.454 5.535 14,604 -0.11(-2.01%)
Oct 08, 2014 5.372 5.673 5.364 5.649 24,389 +0.16(+2.96%)
Oct 07, 2014 5.486 5.551 5.437 5.486 13,157 -0.04(-0.74%)
Oct 06, 2014 5.600 5.632 5.510 5.527 15,301 -0.03(-0.58%)
Oct 03, 2014 5.673 5.673 5.543 5.559 23,049 -0.06(-1.01%)
Oct 02, 2014 5.640 5.640 5.616 5.616 8,451 +0.02(+0.44%)
Oct 01, 2014 5.949 5.999 5.502 5.592 31,524 -0.39(-6.52%)
Sep 30, 2014 6.022 6.168 5.966 5.982 21,255 -0.13(-2.13%)
Sep 29, 2014 6.087 6.209 6.010 6.112 32,968 +0.04(+0.67%)
Sep 26, 2014 5.901 6.128 5.901 6.071 19,581 +0.22(+3.75%)
Sep 25, 2014 6.201 6.201 5.811 5.852 26,851 -0.40(-6.37%)
Sep 24, 2014 6.339 6.413 6.193 6.250 24,611 -0.04(-0.65%)
Sep 23, 2014 6.331 6.356 6.169 6.291 19,567 -0.05(-0.77%)
Sep 22, 2014 6.559 6.591 6.339 6.339 17,311 -0.24(-3.58%)
Sep 19, 2014 6.786 6.795 6.567 6.575 37,722 -0.22(-3.23%)
Sep 18, 2014 6.709 6.843 6.709 6.795 14,758 +0.02(+0.36%)
Sep 17, 2014 6.811 6.892 6.770 6.770 12,377 -0.03(-0.48%)
Sep 16, 2014 6.965 6.965 6.770 6.803 18,622 -0.12(-1.76%)
Sep 15, 2014 6.990 7.022 6.908 6.925 14,481 -0.10(-1.39%)
Sep 12, 2014 7.087 7.152 7.014 7.022 11,487 -0.11(-1.59%)
Sep 11, 2014 7.063 7.185 7.063 7.136 10,241 +0.02(+0.34%)
Sep 10, 2014 7.144 7.160 7.063 7.111 13,732 -0.05(-0.68%)
Sep 09, 2014 7.096 7.274 7.063 7.160 21,178 +0.06(+0.80%)
Sep 08, 2014 7.014 7.168 7.014 7.103 12,508 +0.06(+0.81%)
Sep 05, 2014 6.990 7.087 6.975 7.046 7,197 +0.03(+0.46%)
Sep 04, 2014 7.006 7.135 7.006 7.014 16,988 +0.02(+0.23%)
Sep 03, 2014 7.258 7.258 6.957 6.998 12,548 -0.22(-3.04%)
Sep 02, 2014 7.193 7.250 7.193 7.217 5,471 +0.07(+1.02%)
Aug 29, 2014 7.168 7.144 7.144 7.144 7,628 +0.02(+0.23%)
Aug 28, 2014 7.079 7.185 7.063 7.128 25,883 -0.01(-0.11%)
Aug 27, 2014 7.355 7.355 7.046 7.136 34,857 -0.22(-2.98%)
Aug 26, 2014 7.250 7.355 7.233 7.355 17,109 +0.07(+1.00%)
Aug 25, 2014 7.233 7.461 7.233 7.282 20,935 +0.05(+0.67%)
Aug 22, 2014 7.079 7.274 7.014 7.233 26,533 +0.11(+1.60%)
Aug 21, 2014 7.119 7.152 7.030 7.120 17,388 +0.02(+0.23%)
Aug 20, 2014 7.152 7.177 7.071 7.103 10,599 -0.05(-0.68%)
Aug 19, 2014 7.233 7.258 7.111 7.152 16,037 -0.07(-1.01%)
Aug 18, 2014 7.274 7.274 7.209 7.225 8,107 +0.02(+0.34%)
Aug 15, 2014 7.266 7.266 6.998 7.201 34,522 -0.02(-0.23%)
Aug 14, 2014 7.144 7.225 7.128 7.217 6,903 +0.07(+1.02%)
Aug 13, 2014 7.209 7.209 7.087 7.144 15,247 -0.07(-0.90%)
Aug 12, 2014 7.185 7.248 7.185 7.209 22,726 -0.04(-0.56%)
Aug 11, 2014 7.242 7.315 7.193 7.250 23,665 +0.02(+0.34%)
Aug 08, 2014 7.258 7.290 7.128 7.225 13,386 -0.03(-0.45%)
Aug 07, 2014 7.315 7.315 7.209 7.258 9,758 +0.02(+0.34%)
Aug 06, 2014 7.079 7.250 7.055 7.233 16,408 +0.15(+2.18%)
Aug 05, 2014 7.201 7.225 7.055 7.079 18,614 -0.11(-1.47%)
Aug 04, 2014 7.185 7.242 7.160 7.185 16,153 +0.05(+0.68%)
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.