Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.710 -0.180 (-2.61%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 11, 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 (%)
Mar 31, 2016 1.893 1.910 1.820 1.837 18,432 -0.06(-3.00%)
Mar 30, 2016 1.942 1.958 1.877 1.893 18,381 -0.02(-1.27%)
Mar 29, 2016 1.731 1.934 1.731 1.918 15,205 +0.18(+10.28%)
Mar 28, 2016 1.772 1.820 1.723 1.739 8,621 -0.04(-2.28%)
Mar 24, 2016 1.788 1.780 1.780 1.780 10,582 -0.02(-0.91%)
Mar 23, 2016 1.885 1.885 1.788 1.796 13,663 -0.07(-3.49%)
Mar 22, 2016 1.958 1.983 1.856 1.861 28,496 -0.15(-7.29%)
Mar 21, 2016 2.032 2.105 1.983 2.007 19,681 -0.06(-2.76%)
Mar 18, 2016 2.292 2.332 2.032 2.064 45,836 -0.20(-8.63%)
Mar 17, 2016 2.170 2.267 2.170 2.259 7,231 +0.13(+6.11%)
Mar 16, 2016 2.067 2.154 2.048 2.129 11,872 +0.07(+3.15%)
Mar 15, 2016 2.144 2.144 2.048 2.064 7,138 -0.03(-1.55%)
Mar 14, 2016 2.194 2.232 2.080 2.097 14,375 -0.14(-6.18%)
Mar 11, 2016 2.194 2.259 2.162 2.235 22,675 -0.01(-0.36%)
Mar 10, 2016 2.381 2.381 2.235 2.243 9,328 -0.06(-2.47%)
Mar 09, 2016 2.332 2.360 2.275 2.300 6,851 +0.01(+0.35%)
Mar 08, 2016 2.503 2.503 2.235 2.292 35,401 -0.18(-7.24%)
Mar 07, 2016 2.365 2.509 2.365 2.470 27,093 +0.15(+6.67%)
Mar 04, 2016 2.316 2.405 2.271 2.316 128,888 +0.04(+1.79%)
Mar 03, 2016 2.170 2.373 2.170 2.275 81,233 +0.16(+7.69%)
Mar 02, 2016 2.064 2.178 2.064 2.113 13,243 +0.10(+4.84%)
Mar 01, 2016 2.113 2.275 2.007 2.015 51,992 -0.04(-1.98%)
Feb 29, 2016 1.983 2.210 1.983 2.056 26,345 +0.12(+6.30%)
Feb 26, 2016 1.877 2.024 1.837 1.934 18,574 +0.07(+3.93%)
Feb 25, 2016 1.967 1.967 1.820 1.861 26,873 -0.06(-2.97%)
Feb 24, 2016 1.812 1.983 1.812 1.918 46,839 +0.12(+6.79%)
Feb 23, 2016 1.958 1.975 1.780 1.796 14,062 -0.14(-7.14%)
Feb 22, 2016 1.812 1.983 1.812 1.934 43,100 +0.12(+6.73%)
Feb 19, 2016 1.812 1.820 1.763 1.812 11,471 -0.01(-0.45%)
Feb 18, 2016 1.934 1.934 1.780 1.820 8,352 -0.07(-3.45%)
Feb 17, 2016 1.820 1.934 1.820 1.885 16,892 +0.11(+6.42%)
Feb 16, 2016 1.698 1.861 1.698 1.772 33,978 +0.02(+1.40%)
Feb 12, 2016 1.674 1.747 1.747 1.747 8,121 +0.09(+5.39%)
Feb 11, 2016 1.658 1.698 1.650 1.658 19,358 +0.00(+0.00%)
Feb 10, 2016 1.682 1.763 1.650 1.658 24,305 +0.00(+0.00%)
Feb 09, 2016 1.707 1.731 1.650 1.658 10,848 -0.06(-3.32%)
Feb 08, 2016 1.812 1.812 1.674 1.715 29,734 -0.11(-5.80%)
Feb 05, 2016 1.902 1.902 1.812 1.820 27,004 -0.07(-3.45%)
Feb 04, 2016 1.723 1.885 1.723 1.885 52,813 +0.16(+9.43%)
Feb 03, 2016 1.715 1.739 1.633 1.723 20,620 +0.05(+2.91%)
Feb 02, 2016 1.772 1.772 1.666 1.674 10,662 -0.08(-4.63%)
Feb 01, 2016 1.666 1.804 1.666 1.755 15,684 +0.07(+3.85%)
Jan 29, 2016 1.714 1.755 1.690 1.690 34,301 +0.02(+1.46%)
Jan 28, 2016 1.666 1.707 1.642 1.666 5,153 +0.03(+1.99%)
Jan 27, 2016 1.609 1.707 1.609 1.633 15,712 +0.07(+4.15%)
Jan 26, 2016 1.625 1.772 1.560 1.568 31,290 -0.07(-3.98%)
Jan 25, 2016 1.788 1.788 1.633 1.633 23,220 -0.17(-9.46%)
Jan 22, 2016 1.877 1.918 1.763 1.804 51,784 -0.06(-3.06%)
Jan 21, 2016 1.853 1.958 1.804 1.861 32,171 +0.05(+2.69%)
Jan 20, 2016 1.666 1.849 1.634 1.812 59,166 +0.09(+5.19%)
Jan 19, 2016 1.812 1.812 1.715 1.723 66,002 -0.08(-4.50%)
Jan 15, 2016 1.942 1.804 1.804 1.804 29,532 -0.20(-10.12%)
Jan 14, 2016 1.763 2.089 1.763 2.007 47,849 +0.27(+15.42%)
Jan 13, 2016 1.715 1.804 1.682 1.739 32,355 +0.02(+1.42%)
Jan 12, 2016 1.788 1.861 1.658 1.715 101,380 -0.11(-6.22%)
Jan 11, 2016 2.072 2.120 1.820 1.828 56,861 -0.25(-12.11%)
Jan 08, 2016 2.170 2.170 2.064 2.080 16,645 -0.11(-4.83%)
Jan 07, 2016 2.227 2.243 2.162 2.186 53,685 -0.11(-4.61%)
Jan 06, 2016 2.340 2.357 2.275 2.292 50,832 -0.07(-2.76%)
Jan 05, 2016 2.300 2.419 2.300 2.357 28,633 +0.02(+1.05%)
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.