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

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2018 7.680 7.884 7.437 7.518 73,052 -0.08(-1.07%)
May 30, 2018 8.006 8.087 7.396 7.599 76,993 -0.37(-4.59%)
May 29, 2018 7.802 8.006 7.721 7.965 48,397 +0.12(+1.55%)
May 25, 2018 7.843 7.843 7.843 0 +0.08(+1.05%)
May 24, 2018 8.006 8.087 7.721 7.762 51,564 -0.28(-3.54%)
May 23, 2018 7.802 8.087 7.640 8.046 93,741 +0.41(+5.32%)
May 22, 2018 7.559 7.762 7.559 7.640 67,088 +0.08(+1.08%)
May 21, 2018 7.802 7.961 7.559 7.559 53,437 -0.24(-3.12%)
May 18, 2018 7.802 8.006 7.667 7.802 139,568 +0.08(+1.05%)
May 17, 2018 6.136 7.843 6.096 7.721 261,663 +1.63(+26.67%)
May 16, 2018 5.901 6.136 5.892 6.096 32,109 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.852 5.892 20,625 -0.08(-1.36%)
May 14, 2018 6.055 6.055 5.974 5.974 27,403 +0.00(+0.00%)
May 11, 2018 5.974 6.059 5.974 5.974 28,334 -0.04(-0.68%)
May 10, 2018 5.974 6.055 5.852 6.014 29,491 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.730 5.933 90,385 -0.41(-6.41%)
May 08, 2018 6.299 6.461 6.299 6.339 19,807 +0.00(+0.00%)
May 07, 2018 6.096 6.421 6.055 6.339 42,120 +0.24(+4.00%)
May 04, 2018 6.096 6.502 6.014 6.096 75,338 -0.04(-0.66%)
May 03, 2018 6.217 6.299 5.974 6.136 46,765 -0.08(-1.31%)
May 02, 2018 6.258 6.571 6.217 6.217 32,112 -0.08(-1.29%)
May 01, 2018 6.217 6.380 6.014 6.299 34,979 +0.08(+1.31%)
Apr 30, 2018 6.380 6.434 6.217 6.217 30,731 -0.20(-3.16%)
Apr 27, 2018 6.648 6.746 6.380 6.421 52,872 -0.16(-2.47%)
Apr 26, 2018 6.705 6.705 6.583 6.583 22,501 -0.12(-1.82%)
Apr 25, 2018 6.664 6.746 6.543 6.705 32,643 +0.08(+1.23%)
Apr 24, 2018 6.705 6.827 6.543 6.624 22,819 -0.08(-1.21%)
Apr 23, 2018 6.506 6.746 6.506 6.705 18,747 -0.08(-1.20%)
Apr 20, 2018 6.949 6.949 6.624 6.786 31,232 -0.20(-2.91%)
Apr 19, 2018 6.949 7.152 6.868 6.990 25,203 -0.08(-1.15%)
Apr 18, 2018 6.949 7.071 6.868 7.071 34,211 +0.20(+2.96%)
Apr 17, 2018 6.786 6.908 6.624 6.868 38,069 +0.16(+2.42%)
Apr 16, 2018 6.620 6.705 6.541 6.705 17,312 +0.20(+3.12%)
Apr 13, 2018 6.583 6.583 6.502 6.502 17,947 -0.08(-1.23%)
Apr 12, 2018 6.664 6.664 6.502 6.583 19,159 -0.04(-0.61%)
Apr 11, 2018 6.664 6.698 6.583 6.624 20,674 -0.08(-1.21%)
Apr 10, 2018 6.543 6.746 6.421 6.705 35,866 +0.24(+3.77%)
Apr 09, 2018 6.461 6.624 6.339 6.461 54,985 +0.16(+2.58%)
Apr 06, 2018 6.339 6.461 6.096 6.299 49,170 -0.08(-1.27%)
Apr 05, 2018 6.502 6.583 6.380 6.380 33,393 -0.08(-1.26%)
Apr 04, 2018 6.177 6.502 6.136 6.461 37,305 +0.16(+2.58%)
Apr 03, 2018 6.299 6.705 6.217 6.299 77,982 +0.04(+0.65%)
Apr 02, 2018 6.380 6.461 6.014 6.258 79,533 -0.12(-1.91%)
Mar 29, 2018 6.380 6.380 6.380 0 +0.12(+1.95%)
Mar 28, 2018 6.299 6.705 6.136 6.258 81,195 +0.00(+0.00%)
Mar 27, 2018 6.502 6.543 6.217 6.258 64,341 -0.24(-3.75%)
Mar 26, 2018 6.827 6.827 6.339 6.502 50,050 -0.12(-1.84%)
Mar 23, 2018 6.624 7.030 6.583 6.624 84,480 -0.04(-0.61%)
Mar 22, 2018 6.786 6.827 6.502 6.664 77,467 -0.20(-2.96%)
Mar 21, 2018 6.583 6.990 6.583 6.868 39,002 +0.20(+3.05%)
Mar 20, 2018 6.786 6.823 6.624 6.664 25,084 -0.16(-2.38%)
Mar 19, 2018 6.705 6.868 6.465 6.827 58,333 +0.04(+0.60%)
Mar 16, 2018 6.502 6.786 6.339 6.786 99,458 +0.33(+5.03%)
Mar 15, 2018 6.624 7.111 6.380 6.461 88,064 -0.08(-1.24%)
Mar 14, 2018 6.827 6.827 6.380 6.543 105,377 -0.20(-3.01%)
Mar 13, 2018 6.868 6.908 6.543 6.746 53,203 -0.08(-1.19%)
Mar 12, 2018 7.193 7.315 6.827 6.827 135,094 -0.37(-5.08%)
Mar 09, 2018 6.990 7.233 6.908 7.193 48,022 +0.24(+3.51%)
Mar 08, 2018 6.624 7.091 6.502 6.949 91,911 +0.33(+4.91%)
Mar 07, 2018 6.746 6.461 6.624 78,950 -0.04(-0.61%)
Mar 06, 2018 6.380 6.685 6.339 6.664 32,816 +0.33(+5.13%)
Mar 05, 2018 6.502 6.543 6.258 6.339 60,140 -0.16(-2.50%)
Mar 02, 2018 6.461 6.624 6.380 6.502 55,501 -0.04(-0.62%)
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.