Skip to main content

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.272 6.667 6.272 6.462 13,722 +0.02(+0.38%)
Feb 26, 2015 6.544 6.577 6.437 6.437 8,074 -0.10(-1.51%)
Feb 25, 2015 6.716 6.782 6.536 6.536 7,707 -0.16(-2.45%)
Feb 24, 2015 6.585 6.848 6.585 6.700 9,098 +0.13(+2.00%)
Feb 23, 2015 6.445 6.577 6.445 6.568 5,780 +0.12(+1.91%)
Feb 20, 2015 6.445 6.511 6.388 6.445 8,087 +0.01(+0.13%)
Feb 19, 2015 6.346 6.503 6.338 6.437 4,359 +0.14(+2.22%)
Feb 18, 2015 6.289 6.330 6.231 6.297 12,077 -0.02(-0.26%)
Feb 17, 2015 6.400 6.400 6.297 6.314 4,262 +0.02(+0.39%)
Feb 13, 2015 6.248 6.289 6.289 6.289 14,597 +0.02(+0.26%)
Feb 12, 2015 6.314 6.470 6.256 6.272 12,306 +0.04(+0.66%)
Feb 11, 2015 6.157 6.289 6.157 6.231 5,686 +0.01(+0.13%)
Feb 10, 2015 6.215 6.322 6.186 6.223 6,430 +0.02(+0.27%)
Feb 09, 2015 6.397 6.445 6.166 6.207 16,251 -0.22(-3.45%)
Feb 06, 2015 6.240 6.470 6.215 6.429 19,472 +0.21(+3.44%)
Feb 05, 2015 6.042 6.427 6.042 6.215 10,492 +0.17(+2.86%)
Feb 04, 2015 6.215 6.248 6.034 6.042 13,706 -0.13(-2.13%)
Feb 03, 2015 5.903 6.240 5.903 6.174 25,284 +0.27(+4.60%)
Feb 02, 2015 5.730 5.935 5.697 5.903 18,558 +0.14(+2.43%)
Jan 30, 2015 5.771 5.894 5.750 5.763 14,240 -0.07(-1.13%)
Jan 29, 2015 5.615 5.845 5.615 5.829 10,435 +0.19(+3.35%)
Jan 28, 2015 5.829 5.853 5.627 5.639 25,709 -0.20(-3.38%)
Jan 27, 2015 5.804 5.903 5.804 5.837 10,923 +0.01(+0.14%)
Jan 26, 2015 5.919 6.125 5.755 5.829 22,160 -0.13(-2.21%)
Jan 23, 2015 6.157 6.157 5.952 5.960 8,111 -0.22(-3.59%)
Jan 22, 2015 6.221 6.314 6.100 6.182 16,633 -0.01(-0.13%)
Jan 21, 2015 6.174 6.314 6.125 6.190 6,709 -0.09(-1.44%)
Jan 20, 2015 6.412 6.453 6.281 6.281 6,040 -0.12(-1.80%)
Jan 16, 2015 6.009 6.412 6.009 6.396 13,424 +0.39(+6.43%)
Jan 15, 2015 6.240 6.240 5.968 6.009 23,646 -0.27(-4.32%)
Jan 14, 2015 6.281 6.371 6.182 6.281 5,861 -0.13(-2.05%)
Jan 13, 2015 6.322 6.511 6.248 6.412 13,127 +0.12(+1.96%)
Jan 12, 2015 6.338 6.437 6.166 6.289 12,215 -0.06(-0.91%)
Jan 09, 2015 6.478 6.478 6.330 6.346 6,745 -0.10(-1.53%)
Jan 08, 2015 6.536 6.577 6.338 6.445 12,662 +0.00(+0.00%)
Jan 07, 2015 6.552 6.552 6.307 6.445 16,141 -0.16(-2.49%)
Jan 06, 2015 6.873 6.873 6.486 6.610 15,752 -0.21(-3.13%)
Jan 05, 2015 7.177 7.177 6.790 6.823 14,239 -0.29(-4.05%)
Jan 02, 2015 7.058 7.144 6.922 7.111 6,187 +0.04(+0.58%)
Dec 31, 2014 7.259 7.070 7.070 7.070 38,438 -0.19(-2.60%)
Dec 30, 2014 7.086 7.349 7.078 7.259 48,918 +0.21(+3.03%)
Dec 29, 2014 7.062 7.187 6.840 7.045 38,404 -0.12(-1.61%)
Dec 26, 2014 7.177 7.272 7.150 7.160 10,540 -0.01(-0.11%)
Dec 24, 2014 7.111 7.169 7.169 7.169 5,595 +0.12(+1.63%)
Dec 23, 2014 7.210 7.221 6.988 7.053 18,106 -0.07(-1.04%)
Dec 22, 2014 7.308 7.415 7.078 7.127 16,600 -0.13(-1.81%)
Dec 19, 2014 7.506 7.621 7.243 7.259 53,185 -0.27(-3.60%)
Dec 18, 2014 7.391 7.571 7.350 7.530 24,523 +0.14(+1.89%)
Dec 17, 2014 7.111 7.391 7.111 7.391 38,646 +0.26(+3.69%)
Dec 16, 2014 7.078 7.275 7.062 7.127 18,117 +0.03(+0.46%)
Dec 15, 2014 7.070 7.148 7.037 7.095 14,560 +0.08(+1.17%)
Dec 12, 2014 6.897 7.086 6.626 7.012 39,762 -0.13(-1.84%)
Dec 11, 2014 7.201 7.317 7.053 7.144 19,524 +0.07(+0.93%)
Dec 10, 2014 7.193 7.317 7.037 7.078 26,009 -0.22(-3.04%)
Dec 09, 2014 6.840 7.308 6.840 7.300 32,653 +0.38(+5.46%)
Dec 08, 2014 6.700 7.144 6.700 6.922 37,771 +0.25(+3.69%)
Dec 05, 2014 6.601 6.700 6.528 6.675 16,612 +0.12(+1.88%)
Dec 04, 2014 6.149 6.601 6.076 6.552 41,673 +0.47(+7.70%)
Dec 03, 2014 5.935 6.199 5.935 6.083 27,421 +0.08(+1.37%)
Dec 02, 2014 5.968 6.149 5.903 6.001 13,044 -0.08(-1.35%)
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.