Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 10, 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 31, 2015 3.121 3.259 3.047 3.129 55,115 +0.07(+2.12%)
Aug 28, 2015 2.999 3.088 2.893 3.064 54,330 +0.07(+2.17%)
Aug 27, 2015 2.958 3.060 2.958 2.999 25,996 -0.01(-0.27%)
Aug 26, 2015 3.072 3.072 2.934 3.007 29,575 -0.01(-0.27%)
Aug 25, 2015 3.251 3.308 2.999 3.015 20,008 -0.16(-5.12%)
Aug 24, 2015 2.926 3.283 2.926 3.177 40,682 +0.03(+1.03%)
Aug 21, 2015 2.885 3.316 2.885 3.145 62,319 -0.15(-4.44%)
Aug 20, 2015 3.454 3.470 3.283 3.291 25,644 -0.10(-2.88%)
Aug 19, 2015 3.681 3.681 3.275 3.389 19,898 -0.30(-8.15%)
Aug 18, 2015 3.746 3.819 3.681 3.689 16,585 -0.14(-3.61%)
Aug 17, 2015 3.901 3.901 3.819 3.828 14,501 -0.05(-1.26%)
Aug 14, 2015 3.836 3.909 3.836 3.876 4,856 +0.05(+1.27%)
Aug 13, 2015 3.844 3.884 3.819 3.828 23,852 +0.00(+0.00%)
Aug 12, 2015 3.860 3.876 3.685 3.828 22,067 -0.02(-0.42%)
Aug 11, 2015 4.023 4.063 3.738 3.844 28,878 -0.25(-6.15%)
Aug 10, 2015 4.275 4.275 3.454 4.096 99,896 -0.84(-16.97%)
Aug 07, 2015 5.112 5.112 4.722 4.933 21,379 -0.03(-0.65%)
Aug 06, 2015 4.746 5.112 4.583 4.965 30,599 +0.35(+7.57%)
Aug 05, 2015 4.876 4.933 4.486 4.616 39,238 +0.36(+8.40%)
Aug 04, 2015 4.884 5.071 4.218 4.258 68,459 -0.63(-12.96%)
Aug 03, 2015 5.445 5.494 4.697 4.892 57,283 -0.58(-10.55%)
Jul 31, 2015 5.583 5.591 5.437 5.469 19,329 -0.11(-1.89%)
Jul 30, 2015 5.640 5.640 5.567 5.575 7,183 -0.06(-1.01%)
Jul 29, 2015 5.526 5.680 5.526 5.632 23,423 +0.15(+2.67%)
Jul 28, 2015 5.542 5.607 5.453 5.485 9,323 -0.02(-0.44%)
Jul 27, 2015 5.461 5.550 5.461 5.510 11,774 +0.08(+1.50%)
Jul 24, 2015 5.550 5.550 5.217 5.429 35,355 -0.15(-2.62%)
Jul 23, 2015 5.534 5.583 5.510 5.575 6,652 -0.11(-1.86%)
Jul 22, 2015 5.729 5.762 5.615 5.680 5,703 -0.11(-1.83%)
Jul 21, 2015 5.754 5.819 5.745 5.786 39,268 +0.07(+1.14%)
Jul 20, 2015 5.851 5.859 5.689 5.721 30,272 -0.16(-2.76%)
Jul 17, 2015 5.843 5.932 5.770 5.884 19,469 +0.00(+0.00%)
Jul 16, 2015 5.867 5.957 5.843 5.884 6,201 -0.02(-0.28%)
Jul 15, 2015 6.071 6.144 5.859 5.900 9,636 -0.16(-2.68%)
Jul 14, 2015 6.095 6.225 5.973 6.062 27,882 +0.07(+1.08%)
Jul 13, 2015 5.913 6.062 5.802 5.997 11,147 +0.11(+1.93%)
Jul 10, 2015 5.941 5.941 5.778 5.884 6,445 -0.02(-0.28%)
Jul 09, 2015 5.867 5.916 5.754 5.900 17,997 +0.07(+1.26%)
Jul 08, 2015 6.046 6.087 5.754 5.827 12,896 -0.12(-2.05%)
Jul 07, 2015 5.924 5.965 5.762 5.949 16,833 +0.06(+0.97%)
Jul 06, 2015 5.819 6.054 5.729 5.892 66,320 -0.06(-0.96%)
Jul 02, 2015 6.022 5.949 5.949 5.949 17,842 -0.02(-0.27%)
Jul 01, 2015 6.152 6.184 5.843 5.965 18,210 -0.06(-0.94%)
Jun 30, 2015 6.111 6.136 5.965 6.022 21,604 -0.06(-0.94%)
Jun 29, 2015 6.217 6.217 6.022 6.079 40,792 -0.05(-0.80%)
Jun 26, 2015 6.054 6.136 5.941 6.127 71,585 +0.08(+1.34%)
Jun 25, 2015 6.022 6.071 5.973 6.046 26,689 +0.03(+0.54%)
Jun 24, 2015 6.087 6.095 5.965 6.014 17,360 -0.04(-0.67%)
Jun 23, 2015 6.006 6.095 5.912 6.054 31,997 +0.04(+0.68%)
Jun 22, 2015 6.050 6.095 5.941 6.014 65,228 +0.00(+0.00%)
Jun 19, 2015 5.924 6.062 5.835 6.014 187,465 +0.14(+2.35%)
Jun 18, 2015 5.819 5.916 5.802 5.875 24,813 +0.11(+1.83%)
Jun 17, 2015 5.737 5.843 5.737 5.770 19,719 -0.05(-0.84%)
Jun 16, 2015 5.965 5.965 5.664 5.819 68,678 -0.02(-0.28%)
Jun 15, 2015 5.648 6.014 5.648 5.835 116,860 +0.18(+3.16%)
Jun 12, 2015 5.810 5.892 5.640 5.656 46,735 -0.15(-2.66%)
Jun 11, 2015 5.835 5.941 5.632 5.810 57,319 -0.03(-0.56%)
Jun 10, 2015 5.737 5.916 5.737 5.843 33,790 +0.04(+0.70%)
Jun 09, 2015 5.835 5.957 5.697 5.802 15,048 -0.11(-1.79%)
Jun 08, 2015 6.225 6.225 5.770 5.908 43,224 -0.36(-5.71%)
Jun 05, 2015 6.144 6.266 6.136 6.266 10,917 +0.10(+1.58%)
Jun 04, 2015 6.217 6.339 6.119 6.168 40,858 -0.17(-2.69%)
Jun 03, 2015 6.331 6.509 6.249 6.339 20,081 -0.05(-0.76%)
Jun 02, 2015 6.257 6.534 6.241 6.387 26,164 +0.07(+1.16%)
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.