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

NL Industries (NY: NL )

7.040 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2015 6.201 6.591 6.201 6.388 13,880 +0.02(+0.38%)
Feb 26, 2015 6.469 6.502 6.364 6.364 8,167 -0.10(-1.51%)
Feb 25, 2015 6.640 6.705 6.461 6.461 7,795 -0.16(-2.45%)
Feb 24, 2015 6.510 6.770 6.510 6.624 9,203 +0.13(+2.00%)
Feb 23, 2015 6.372 6.502 6.372 6.494 5,846 +0.12(+1.91%)
Feb 20, 2015 6.372 6.437 6.315 6.372 8,180 +0.01(+0.13%)
Feb 19, 2015 6.274 6.429 6.266 6.364 4,409 +0.14(+2.22%)
Feb 18, 2015 6.217 6.258 6.161 6.226 12,216 -0.02(-0.26%)
Feb 17, 2015 6.327 6.327 6.226 6.242 4,311 +0.02(+0.39%)
Feb 13, 2015 6.177 6.217 6.217 6.217 14,764 +0.02(+0.26%)
Feb 12, 2015 6.242 6.396 6.185 6.201 12,447 +0.04(+0.66%)
Feb 11, 2015 6.087 6.217 6.087 6.161 5,752 +0.01(+0.13%)
Feb 10, 2015 6.144 6.250 6.116 6.152 6,503 +0.02(+0.26%)
Feb 09, 2015 6.324 6.372 6.096 6.136 16,438 -0.22(-3.45%)
Feb 06, 2015 6.169 6.396 6.144 6.356 19,696 +0.21(+3.44%)
Feb 05, 2015 5.974 6.354 5.974 6.144 10,613 +0.17(+2.86%)
Feb 04, 2015 6.144 6.177 5.966 5.974 13,864 -0.13(-2.13%)
Feb 03, 2015 5.835 6.169 5.835 6.104 25,575 +0.27(+4.60%)
Feb 02, 2015 5.665 5.868 5.632 5.835 18,772 +0.14(+2.43%)
Jan 30, 2015 5.705 5.827 5.684 5.697 14,404 -0.07(-1.13%)
Jan 29, 2015 5.551 5.779 5.551 5.762 10,555 +0.19(+3.35%)
Jan 28, 2015 5.762 5.787 5.563 5.575 26,004 -0.20(-3.38%)
Jan 27, 2015 5.738 5.835 5.738 5.770 11,049 +0.01(+0.14%)
Jan 26, 2015 5.852 6.055 5.689 5.762 22,415 -0.13(-2.21%)
Jan 23, 2015 6.087 6.087 5.884 5.892 8,204 -0.22(-3.59%)
Jan 22, 2015 6.151 6.242 6.031 6.112 16,824 -0.01(-0.13%)
Jan 21, 2015 6.104 6.242 6.055 6.120 6,786 -0.09(-1.44%)
Jan 20, 2015 6.339 6.380 6.209 6.209 6,110 -0.11(-1.80%)
Jan 16, 2015 5.941 6.339 5.941 6.323 13,578 +0.38(+6.43%)
Jan 15, 2015 6.169 6.169 5.901 5.941 23,917 -0.27(-4.32%)
Jan 14, 2015 6.209 6.299 6.112 6.209 5,929 -0.13(-2.05%)
Jan 13, 2015 6.250 6.437 6.177 6.339 13,278 +0.12(+1.96%)
Jan 12, 2015 6.266 6.364 6.096 6.217 12,355 -0.06(-0.91%)
Jan 09, 2015 6.404 6.404 6.258 6.274 6,822 -0.10(-1.53%)
Jan 08, 2015 6.461 6.503 6.266 6.372 12,808 +0.00(+0.00%)
Jan 07, 2015 6.478 6.478 6.235 6.372 16,327 -0.16(-2.49%)
Jan 06, 2015 6.795 6.795 6.413 6.534 15,933 -0.21(-3.13%)
Jan 05, 2015 7.095 7.095 6.713 6.746 14,403 -0.28(-4.05%)
Jan 02, 2015 6.978 7.063 6.843 7.030 6,259 +0.04(+0.58%)
Dec 31, 2014 7.177 6.990 6.990 6.990 38,880 -0.19(-2.60%)
Dec 30, 2014 7.006 7.266 6.998 7.177 49,480 +0.21(+3.03%)
Dec 29, 2014 6.981 7.105 6.762 6.965 38,846 -0.11(-1.61%)
Dec 26, 2014 7.095 7.189 7.068 7.079 10,661 -0.01(-0.11%)
Dec 24, 2014 7.030 7.087 7.087 7.087 5,659 +0.11(+1.63%)
Dec 23, 2014 7.128 7.139 6.908 6.973 18,314 -0.07(-1.04%)
Dec 22, 2014 7.225 7.331 6.998 7.046 16,791 -0.13(-1.81%)
Dec 19, 2014 7.420 7.534 7.160 7.177 53,796 -0.27(-3.60%)
Dec 18, 2014 7.307 7.485 7.267 7.445 24,804 +0.14(+1.89%)
Dec 17, 2014 7.030 7.307 7.030 7.307 39,091 +0.26(+3.69%)
Dec 16, 2014 6.998 7.193 6.981 7.046 18,325 +0.03(+0.46%)
Dec 15, 2014 6.990 7.067 6.957 7.014 14,727 +0.08(+1.17%)
Dec 12, 2014 6.819 7.006 6.551 6.933 40,219 -0.13(-1.84%)
Dec 11, 2014 7.120 7.233 6.973 7.063 19,749 +0.07(+0.93%)
Dec 10, 2014 7.111 7.233 6.957 6.998 26,308 -0.22(-3.04%)
Dec 09, 2014 6.762 7.225 6.762 7.217 33,028 +0.37(+5.46%)
Dec 08, 2014 6.624 7.063 6.624 6.843 38,205 +0.24(+3.69%)
Dec 05, 2014 6.526 6.624 6.454 6.599 16,803 +0.12(+1.88%)
Dec 04, 2014 6.079 6.526 6.007 6.478 42,152 +0.46(+7.70%)
Dec 03, 2014 5.868 6.128 5.868 6.014 27,736 +0.08(+1.37%)
Dec 02, 2014 5.901 6.079 5.835 5.933 13,194 -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.