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

NL Industries (NY: NL )

6.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 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 (%)
May 31, 2016 2.331 2.338 2.285 2.308 31,906 -0.05(-2.23%)
May 27, 2016 2.413 2.361 2.361 2.361 12,370 -0.09(-3.68%)
May 26, 2016 2.421 2.564 2.421 2.451 38,957 +0.00(+0.00%)
May 25, 2016 2.315 2.511 2.315 2.451 55,909 +0.18(+7.95%)
May 24, 2016 2.165 2.293 2.150 2.270 28,232 +0.15(+7.09%)
May 23, 2016 2.030 2.143 2.028 2.120 20,480 +0.09(+4.44%)
May 20, 2016 2.000 2.030 2.000 2.030 10,887 +0.04(+1.89%)
May 19, 2016 1.940 2.030 1.940 1.992 15,156 +0.01(+0.38%)
May 18, 2016 1.985 2.067 1.970 1.985 9,511 +0.02(+1.15%)
May 17, 2016 2.067 2.135 1.940 1.962 27,364 -0.10(-4.74%)
May 16, 2016 1.977 2.105 1.932 2.060 22,608 +0.07(+3.40%)
May 13, 2016 2.030 2.037 1.992 1.992 10,275 -0.02(-1.12%)
May 12, 2016 2.060 2.113 2.015 2.015 40,303 -0.01(-0.37%)
May 11, 2016 1.970 2.052 1.970 2.022 13,701 +0.05(+2.28%)
May 10, 2016 2.007 2.015 1.977 1.977 9,223 -0.04(-1.87%)
May 09, 2016 2.098 2.098 2.007 2.015 7,136 -0.02(-0.74%)
May 06, 2016 2.060 2.135 2.022 2.030 12,426 -0.02(-0.74%)
May 05, 2016 2.195 2.293 2.015 2.045 22,475 -0.13(-5.88%)
May 04, 2016 2.120 2.316 2.060 2.173 59,670 +0.05(+2.48%)
May 03, 2016 2.135 2.165 2.060 2.120 16,710 -0.08(-3.75%)
May 02, 2016 2.293 2.293 2.195 2.203 27,176 -0.11(-4.56%)
Apr 29, 2016 2.331 2.391 2.301 2.308 34,271 -0.01(-0.32%)
Apr 28, 2016 2.278 2.530 2.248 2.316 59,583 +0.04(+1.65%)
Apr 27, 2016 2.158 2.338 2.128 2.278 51,828 +0.15(+7.07%)
Apr 26, 2016 2.158 2.180 2.113 2.128 23,518 +0.00(+0.00%)
Apr 25, 2016 2.184 2.195 2.105 2.128 41,017 -0.06(-2.75%)
Apr 22, 2016 2.105 2.255 2.105 2.188 50,313 +0.07(+3.19%)
Apr 21, 2016 2.067 2.165 2.067 2.120 44,530 +0.01(+0.36%)
Apr 20, 2016 2.210 2.218 2.087 2.113 40,119 -0.05(-2.43%)
Apr 19, 2016 2.143 2.255 2.067 2.165 167,570 +0.06(+2.86%)
Apr 18, 2016 1.970 2.293 1.970 2.105 209,624 +0.11(+5.66%)
Apr 15, 2016 1.985 2.128 1.940 1.992 72,443 +0.01(+0.38%)
Apr 14, 2016 2.037 2.045 1.955 1.985 41,867 -0.04(-1.86%)
Apr 13, 2016 1.819 2.082 1.789 2.022 46,028 +0.23(+13.02%)
Apr 12, 2016 1.910 1.970 1.774 1.789 22,431 -0.11(-5.56%)
Apr 11, 2016 1.797 1.947 1.797 1.895 34,598 +0.14(+7.69%)
Apr 08, 2016 1.654 1.804 1.643 1.759 22,818 +0.14(+8.33%)
Apr 07, 2016 1.654 1.669 1.616 1.624 16,566 -0.07(-4.00%)
Apr 06, 2016 1.707 1.737 1.684 1.692 12,237 -0.03(-1.75%)
Apr 05, 2016 1.694 1.789 1.677 1.722 17,927 +0.01(+0.44%)
Apr 04, 2016 1.932 1.953 1.692 1.714 34,840 -0.18(-9.52%)
Apr 01, 2016 1.661 2.022 1.654 1.895 48,707 +0.20(+11.50%)
Mar 31, 2016 1.752 1.767 1.684 1.699 19,924 -0.05(-3.00%)
Mar 30, 2016 1.797 1.812 1.737 1.752 19,869 -0.02(-1.27%)
Mar 29, 2016 1.601 1.789 1.601 1.774 16,436 +0.17(+10.28%)
Mar 28, 2016 1.639 1.684 1.594 1.609 9,318 -0.04(-2.28%)
Mar 24, 2016 1.654 1.646 1.646 1.646 11,439 -0.02(-0.91%)
Mar 23, 2016 1.744 1.744 1.654 1.661 14,769 -0.06(-3.49%)
Mar 22, 2016 1.812 1.834 1.717 1.722 30,803 -0.14(-7.29%)
Mar 21, 2016 1.879 1.947 1.834 1.857 21,274 -0.05(-2.76%)
Mar 18, 2016 2.120 2.158 1.879 1.910 49,546 -0.18(-8.63%)
Mar 17, 2016 2.007 2.098 2.007 2.090 7,817 +0.12(+6.11%)
Mar 16, 2016 1.913 1.992 1.895 1.970 12,833 +0.06(+3.15%)
Mar 15, 2016 1.983 1.983 1.895 1.910 7,716 -0.03(-1.55%)
Mar 14, 2016 2.030 2.064 1.925 1.940 15,538 -0.13(-6.18%)
Mar 11, 2016 2.030 2.090 2.000 2.067 24,510 -0.01(-0.36%)
Mar 10, 2016 2.203 2.203 2.067 2.075 10,083 -0.05(-2.47%)
Mar 09, 2016 2.158 2.183 2.105 2.128 7,406 +0.01(+0.35%)
Mar 08, 2016 2.316 2.316 2.067 2.120 38,266 -0.17(-7.24%)
Mar 07, 2016 2.188 2.322 2.188 2.285 29,287 +0.14(+6.67%)
Mar 04, 2016 2.143 2.225 2.101 2.143 139,321 +0.04(+1.79%)
Mar 03, 2016 2.007 2.195 2.007 2.105 87,809 +0.15(+7.69%)
Mar 02, 2016 1.910 2.015 1.910 1.955 14,314 +0.09(+4.84%)
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.