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

NL Industries (NY: NL )

6.600 +0.160 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 31, 2022 8.137 8.342 8.109 8.165 19,165 +0.03(+0.34%)
Oct 28, 2022 8.016 8.323 7.957 8.137 21,293 +0.30(+3.80%)
Oct 27, 2022 7.932 8.142 7.764 7.839 21,910 -0.06(-0.71%)
Oct 26, 2022 7.923 8.086 7.801 7.895 22,182 +0.00(+0.00%)
Oct 25, 2022 7.531 8.058 7.531 7.895 15,500 +0.21(+2.67%)
Oct 24, 2022 7.690 7.774 7.410 7.690 16,888 +0.00(+0.00%)
Oct 21, 2022 7.559 7.750 7.447 7.690 13,567 +0.22(+3.00%)
Oct 20, 2022 7.596 7.746 7.363 7.466 20,257 -0.14(-1.84%)
Oct 19, 2022 7.475 7.662 7.196 7.606 15,693 +0.15(+2.00%)
Oct 18, 2022 7.494 7.578 7.233 7.457 21,513 +0.07(+0.88%)
Oct 17, 2022 7.429 7.587 7.317 7.391 19,122 +0.08(+1.15%)
Oct 14, 2022 7.396 7.396 7.140 7.307 11,666 -0.07(-1.01%)
Oct 13, 2022 6.991 7.499 6.991 7.382 19,032 +0.25(+3.53%)
Oct 12, 2022 7.214 7.214 7.000 7.130 11,021 -0.07(-1.03%)
Oct 11, 2022 6.899 7.345 6.899 7.205 14,729 +0.11(+1.58%)
Oct 10, 2022 7.224 7.261 7.065 7.093 8,716 -0.13(-1.81%)
Oct 07, 2022 7.270 7.382 7.130 7.224 11,668 -0.18(-2.39%)
Oct 06, 2022 7.537 7.541 7.268 7.401 19,099 -0.10(-1.37%)
Oct 05, 2022 7.457 7.578 7.457 7.503 11,646 +0.06(+0.75%)
Oct 04, 2022 7.475 7.570 7.317 7.447 20,490 +0.12(+1.65%)
Oct 03, 2022 7.373 7.396 7.074 7.326 40,292 +0.12(+1.68%)
Sep 30, 2022 7.065 7.373 7.047 7.205 36,485 +0.07(+0.91%)
Sep 29, 2022 7.289 7.320 7.124 7.140 9,027 -0.15(-2.05%)
Sep 28, 2022 6.851 7.363 6.851 7.289 21,680 +0.32(+4.55%)
Sep 27, 2022 7.047 7.136 6.895 6.972 12,348 -0.01(-0.13%)
Sep 26, 2022 6.897 7.084 6.851 6.981 30,420 -0.27(-3.73%)
Sep 23, 2022 7.513 7.513 6.888 7.252 33,689 -0.20(-2.63%)
Sep 22, 2022 7.652 7.676 7.308 7.447 71,980 -0.29(-3.74%)
Sep 21, 2022 7.718 7.867 7.485 7.736 19,853 -0.01(-0.12%)
Sep 20, 2022 7.885 7.938 7.615 7.746 17,436 -0.14(-1.77%)
Sep 19, 2022 7.708 7.885 7.559 7.885 20,349 +0.24(+3.17%)
Sep 16, 2022 7.624 7.746 7.326 7.643 66,536 +0.01(+0.12%)
Sep 15, 2022 7.643 7.979 7.573 7.634 13,877 +0.01(+0.12%)
Sep 14, 2022 7.801 7.941 7.578 7.624 24,873 -0.18(-2.27%)
Sep 13, 2022 7.969 8.100 7.568 7.801 31,391 -0.21(-2.67%)
Sep 12, 2022 8.202 8.202 7.943 8.016 28,814 -0.03(-0.35%)
Sep 09, 2022 8.044 8.146 7.820 8.044 22,963 +0.11(+1.41%)
Sep 08, 2022 7.755 7.951 7.708 7.932 11,974 +0.02(+0.24%)
Sep 07, 2022 7.550 7.913 7.550 7.913 12,623 +0.26(+3.41%)
Sep 06, 2022 7.960 8.070 7.652 7.652 37,025 -0.30(-3.75%)
Sep 02, 2022 8.062 8.294 7.839 7.951 20,220 -0.10(-1.27%)
Sep 01, 2022 8.314 8.313 7.895 8.053 21,912 -0.16(-1.93%)
Aug 31, 2022 8.342 8.342 8.118 8.212 25,010 -0.07(-0.90%)
Aug 30, 2022 8.416 8.416 8.138 8.286 23,335 -0.04(-0.44%)
Aug 29, 2022 8.240 8.527 8.138 8.323 35,393 -0.12(-1.42%)
Aug 26, 2022 8.721 8.767 8.389 8.443 20,529 -0.33(-3.79%)
Aug 25, 2022 8.490 8.906 8.411 8.776 26,810 +0.35(+4.17%)
Aug 24, 2022 8.240 8.536 8.237 8.425 16,430 +0.05(+0.55%)
Aug 23, 2022 8.277 8.517 8.231 8.379 29,421 +0.02(+0.22%)
Aug 22, 2022 9.192 9.192 8.212 8.360 75,675 -0.84(-9.15%)
Aug 19, 2022 9.470 9.904 9.109 9.202 108,471 -0.22(-2.36%)
Aug 18, 2022 9.155 9.542 9.155 9.424 80,304 +0.29(+3.13%)
Aug 17, 2022 9.048 9.173 8.887 9.138 62,345 +0.17(+1.89%)
Aug 16, 2022 8.315 9.039 8.284 8.968 76,191 +0.56(+6.70%)
Aug 15, 2022 8.181 8.422 8.029 8.404 85,065 +0.22(+2.73%)
Aug 12, 2022 7.948 8.261 7.948 8.181 35,867 +0.14(+1.78%)
Aug 11, 2022 7.582 8.091 7.395 8.038 96,351 +0.60(+8.05%)
Aug 10, 2022 7.430 7.466 7.287 7.439 42,926 +0.09(+1.22%)
Aug 09, 2022 7.787 7.787 7.237 7.349 45,932 -0.49(-6.27%)
Aug 08, 2022 7.242 7.913 7.242 7.841 100,373 +0.38(+5.16%)
Aug 05, 2022 7.609 7.636 7.252 7.457 86,613 -0.33(-4.25%)
Aug 04, 2022 8.279 8.279 7.764 7.787 46,100 -0.43(-5.22%)
Aug 03, 2022 8.315 8.315 8.075 8.217 47,522 -0.04(-0.43%)
Aug 02, 2022 8.226 8.319 8.100 8.252 42,725 -0.09(-1.07%)
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.