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 (%)
Nov 30, 2017 12.44 13.04 12.19 12.48 147,375 +0.12(+0.99%)
Nov 29, 2017 12.56 12.76 12.07 12.35 209,317 +0.16(+1.33%)
Nov 28, 2017 11.50 12.32 11.46 12.19 180,544 +0.77(+6.76%)
Nov 27, 2017 11.62 11.66 11.26 11.42 82,026 -0.24(-2.09%)
Nov 24, 2017 11.26 11.66 11.09 11.66 58,338 +0.41(+3.61%)
Nov 22, 2017 11.26 11.38 11.07 11.26 66,563 +0.12(+1.09%)
Nov 21, 2017 11.50 11.60 10.97 11.13 103,206 -0.33(-2.84%)
Nov 20, 2017 10.40 11.50 10.40 11.46 101,441 +1.02(+9.73%)
Nov 17, 2017 10.40 10.61 10.20 10.44 71,961 -0.08(-0.77%)
Nov 16, 2017 10.28 10.69 10.20 10.53 97,899 +0.20(+1.97%)
Nov 15, 2017 10.69 10.93 10.04 10.32 113,779 +0.73(+7.63%)
Nov 14, 2017 9.834 9.875 9.306 9.590 104,806 -0.24(-2.48%)
Nov 13, 2017 10.57 10.73 9.733 9.834 147,221 -0.81(-7.63%)
Nov 10, 2017 10.28 10.65 9.590 10.65 171,855 +0.57(+5.64%)
Nov 09, 2017 10.61 10.85 9.794 10.08 160,549 +0.00(+0.00%)
Nov 08, 2017 10.32 10.44 9.753 10.08 130,608 -0.16(-1.59%)
Nov 07, 2017 9.672 10.44 9.631 10.24 121,069 +0.61(+6.33%)
Nov 06, 2017 9.631 9.794 9.265 9.631 70,009 +0.08(+0.85%)
Nov 03, 2017 10.24 10.24 9.468 9.550 96,979 -0.73(-7.11%)
Nov 02, 2017 10.16 10.53 9.956 10.28 112,610 +0.16(+1.61%)
Nov 01, 2017 10.57 10.73 9.875 10.12 109,064 -0.45(-4.23%)
Oct 31, 2017 10.28 10.61 10.28 10.57 66,869 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,950 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,812 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.18 11.46 102,956 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.22 141,834 -0.12(-1.08%)
Oct 24, 2017 11.18 11.58 10.69 11.34 191,545 +0.24(+2.20%)
Oct 23, 2017 10.73 11.22 10.73 11.09 175,131 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,595 +0.53(+5.22%)
Oct 19, 2017 9.590 10.16 9.347 10.12 97,044 +0.41(+4.18%)
Oct 18, 2017 9.712 9.753 9.387 9.712 91,628 +0.16(+1.70%)
Oct 17, 2017 8.981 9.712 8.859 9.550 162,196 +0.65(+7.31%)
Oct 16, 2017 8.249 9.021 8.249 8.900 106,907 +0.65(+7.88%)
Oct 13, 2017 8.118 8.290 8.118 8.249 31,324 +0.12(+1.50%)
Oct 12, 2017 8.087 8.249 8.087 8.127 27,476 -0.04(-0.50%)
Oct 11, 2017 7.965 8.290 7.802 8.168 94,135 +0.16(+2.03%)
Oct 10, 2017 7.924 8.006 7.680 8.006 58,567 +0.08(+1.03%)
Oct 09, 2017 8.046 8.127 7.884 7.924 69,955 -0.12(-1.52%)
Oct 06, 2017 7.762 8.087 7.680 8.046 113,814 +0.28(+3.66%)
Oct 05, 2017 7.721 7.802 7.477 7.762 42,846 +0.04(+0.53%)
Oct 04, 2017 7.965 8.046 7.721 7.721 73,254 -0.24(-3.06%)
Oct 03, 2017 8.006 8.209 7.884 7.965 76,839 +0.08(+1.03%)
Oct 02, 2017 7.477 7.884 7.416 7.884 67,052 +0.45(+6.01%)
Sep 29, 2017 7.599 7.721 7.274 7.437 91,692 -0.20(-2.66%)
Sep 28, 2017 7.355 7.640 7.335 7.640 42,910 +0.16(+2.17%)
Sep 27, 2017 7.315 7.599 7.193 7.477 78,783 +0.16(+2.22%)
Sep 26, 2017 7.274 7.451 7.233 7.315 64,628 +0.08(+1.12%)
Sep 25, 2017 7.111 7.315 7.071 7.233 74,542 +0.16(+2.30%)
Sep 22, 2017 6.949 7.111 6.908 7.071 56,048 +0.12(+1.75%)
Sep 21, 2017 6.949 6.990 6.827 6.949 53,344 -0.04(-0.58%)
Sep 20, 2017 7.030 7.377 6.949 6.990 127,382 -0.04(-0.58%)
Sep 19, 2017 6.827 7.071 6.624 7.030 141,426 +0.28(+4.22%)
Sep 18, 2017 6.421 6.908 6.380 6.746 124,131 +0.33(+5.06%)
Sep 15, 2017 6.136 6.502 6.055 6.421 122,537 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,792 +0.12(+2.03%)
Sep 13, 2017 6.014 6.035 5.892 6.014 62,797 +0.04(+0.68%)
Sep 12, 2017 6.055 6.055 5.892 5.974 78,702 +0.00(+0.00%)
Sep 11, 2017 5.852 6.014 5.811 5.974 127,203 +0.12(+2.08%)
Sep 08, 2017 5.852 5.892 5.730 5.852 51,644 -0.04(-0.69%)
Sep 07, 2017 5.892 5.933 5.770 5.892 51,968 +0.04(+0.69%)
Sep 06, 2017 5.933 5.974 5.811 5.852 72,443 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.811 134,734 -0.37(-5.92%)
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.