Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NL Industries
(NY:
NL
)
7.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.412
6.494
6.001
6.083
136,177
-0.37(-5.73%)
May 30, 2017
6.576
6.617
6.412
6.453
147,117
-0.04(-0.63%)
May 26, 2017
6.412
6.617
6.284
6.494
80,243
+0.08(+1.28%)
May 25, 2017
6.823
6.864
6.329
6.412
144,500
-0.53(-7.69%)
May 24, 2017
7.069
7.110
6.864
6.946
134,205
-0.12(-1.74%)
May 23, 2017
7.439
7.480
7.069
7.069
141,587
-0.33(-4.44%)
May 22, 2017
7.727
7.768
7.275
7.398
113,971
-0.29(-3.74%)
May 19, 2017
7.480
7.928
7.398
7.686
88,505
+0.21(+2.75%)
May 18, 2017
7.603
7.850
7.439
7.480
103,155
-0.33(-4.21%)
May 17, 2017
8.343
8.384
7.727
7.809
159,865
-0.70(-8.21%)
May 16, 2017
8.713
8.795
8.467
8.508
131,863
-0.21(-2.36%)
May 15, 2017
8.919
8.960
8.467
8.713
261,848
+0.12(+1.44%)
May 12, 2017
8.261
8.754
8.056
8.590
171,127
+0.25(+2.96%)
May 11, 2017
7.521
8.384
7.192
8.343
169,814
+0.78(+10.33%)
May 10, 2017
7.110
7.973
6.987
7.562
183,294
+0.41(+5.75%)
May 09, 2017
6.823
7.275
6.083
7.151
295,817
+0.49(+7.41%)
May 08, 2017
6.494
6.699
6.288
6.658
54,301
+0.00(+0.00%)
May 05, 2017
6.340
6.905
6.329
6.658
123,387
+0.29(+4.52%)
May 04, 2017
6.453
6.576
6.288
6.370
50,419
-0.16(-2.52%)
May 03, 2017
6.864
6.905
6.412
6.535
71,808
-0.41(-5.92%)
May 02, 2017
7.192
7.275
6.864
6.946
60,477
-0.25(-3.43%)
May 01, 2017
6.823
7.275
6.740
7.192
74,507
+0.53(+8.02%)
Apr 28, 2017
6.658
6.740
6.391
6.658
123,093
-0.04(-0.61%)
Apr 27, 2017
7.028
7.028
6.576
6.699
50,037
-0.16(-2.40%)
Apr 26, 2017
7.398
7.435
6.823
6.864
119,354
-0.49(-6.70%)
Apr 25, 2017
6.946
7.398
6.946
7.357
137,025
+0.49(+7.19%)
Apr 24, 2017
6.781
6.946
6.576
6.864
104,588
+0.29(+4.38%)
Apr 21, 2017
6.206
6.740
6.165
6.576
191,305
+0.37(+5.96%)
Apr 20, 2017
6.042
6.206
6.001
6.206
67,176
+0.21(+3.42%)
Apr 19, 2017
6.288
6.288
5.959
6.001
40,157
-0.12(-2.01%)
Apr 18, 2017
5.918
6.247
5.918
6.124
36,090
+0.12(+2.05%)
Apr 17, 2017
5.795
6.001
5.425
6.001
63,093
+0.29(+5.04%)
Apr 13, 2017
6.001
6.001
5.548
5.713
74,087
-0.25(-4.14%)
Apr 12, 2017
6.124
6.165
5.877
5.959
46,308
-0.21(-3.33%)
Apr 11, 2017
6.083
6.329
5.795
6.165
98,586
+0.12(+2.04%)
Apr 10, 2017
5.672
6.247
5.672
6.042
171,047
+0.49(+8.89%)
Apr 07, 2017
5.220
5.548
5.137
5.548
46,806
+0.37(+7.14%)
Apr 06, 2017
5.261
5.305
5.137
5.179
23,806
+0.04(+0.80%)
Apr 05, 2017
5.220
5.466
5.055
5.137
36,503
-0.04(-0.79%)
Apr 04, 2017
5.014
5.220
5.014
5.179
38,922
+0.04(+0.80%)
Apr 03, 2017
5.302
5.384
5.137
5.137
137,752
-0.16(-3.10%)
Mar 31, 2017
5.261
5.384
5.220
5.302
32,905
+0.00(+0.00%)
Mar 30, 2017
5.261
5.384
5.179
5.302
44,891
+0.08(+1.57%)
Mar 29, 2017
5.261
5.384
5.220
5.220
43,675
-0.08(-1.55%)
Mar 28, 2017
5.220
5.425
5.179
5.302
57,422
+0.08(+1.57%)
Mar 27, 2017
5.220
5.384
4.932
5.220
59,966
-0.08(-1.55%)
Mar 24, 2017
5.364
5.466
5.261
5.302
41,631
+0.00(+0.00%)
Mar 23, 2017
5.055
5.384
5.055
5.302
33,053
+0.16(+3.20%)
Mar 22, 2017
5.133
5.179
5.096
5.137
30,872
+0.00(+0.00%)
Mar 21, 2017
5.466
5.507
5.055
5.137
62,214
-0.29(-5.30%)
Mar 20, 2017
5.343
5.548
5.343
5.425
68,114
+0.08(+1.54%)
Mar 17, 2017
5.466
5.507
5.261
5.343
96,119
-0.12(-2.26%)
Mar 16, 2017
5.548
5.672
5.425
5.466
55,541
-0.08(-1.48%)
Mar 15, 2017
5.425
5.590
5.425
5.548
75,933
+0.12(+2.27%)
Mar 14, 2017
5.795
5.836
5.425
5.425
91,456
-0.41(-7.04%)
Mar 13, 2017
4.973
5.959
4.973
5.836
153,219
+1.03(+21.37%)
Mar 10, 2017
4.726
4.932
4.726
4.809
27,200
+0.12(+2.63%)
Mar 09, 2017
4.439
4.891
4.439
4.685
17,678
+0.04(+0.88%)
Mar 08, 2017
4.768
4.891
4.603
4.644
34,818
-0.12(-2.59%)
Mar 07, 2017
4.768
4.932
4.726
4.768
32,838
+0.08(+1.75%)
Mar 06, 2017
4.685
4.891
4.542
4.685
51,025
-0.08(-1.72%)
Mar 03, 2017
5.014
5.014
4.768
4.768
38,314
-0.25(-4.92%)
Mar 02, 2017
5.179
5.179
4.932
5.014
32,612
-0.04(-0.81%)
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
.