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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing 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 (%)
Apr 30, 2019 3.056 3.056 2.859 2.885 28,262 -0.15(-5.08%)
Apr 29, 2019 3.056 3.056 3.015 3.040 1,939 +0.02(+0.81%)
Apr 26, 2019 3.051 3.174 2.908 3.015 11,442 -0.01(-0.27%)
Apr 25, 2019 3.040 3.064 2.971 3.023 11,160 +0.09(+3.05%)
Apr 24, 2019 3.170 3.170 2.934 2.934 31,964 -0.15(-4.75%)
Apr 23, 2019 3.235 3.235 3.056 3.080 16,429 +0.01(+0.26%)
Apr 22, 2019 3.145 3.145 3.072 3.072 4,269 -0.08(-2.58%)
Apr 18, 2019 3.072 3.235 3.072 3.153 20,547 +0.06(+1.84%)
Apr 17, 2019 3.186 3.194 3.080 3.097 31,274 +0.02(+0.79%)
Apr 16, 2019 3.300 3.300 3.023 3.072 38,226 -0.15(-4.79%)
Apr 15, 2019 3.162 3.267 3.162 3.227 20,579 +0.06(+1.80%)
Apr 12, 2019 3.243 3.243 3.170 3.170 55,491 +0.00(+0.00%)
Apr 11, 2019 3.153 3.283 3.153 3.170 15,472 +0.00(+0.00%)
Apr 10, 2019 3.210 3.259 3.121 3.170 21,605 -0.02(-0.51%)
Apr 09, 2019 3.194 3.251 3.056 3.186 46,338 -0.02(-0.76%)
Apr 08, 2019 3.170 3.255 3.056 3.210 30,048 +0.00(+0.00%)
Apr 05, 2019 3.227 3.275 3.088 3.210 46,140 -0.03(-1.00%)
Apr 04, 2019 3.259 3.300 3.056 3.243 67,024 +0.03(+1.01%)
Apr 03, 2019 3.137 3.259 3.080 3.210 36,593 +0.09(+2.86%)
Apr 02, 2019 3.202 3.259 3.064 3.121 58,976 -0.01(-0.26%)
Apr 01, 2019 3.300 3.300 3.023 3.129 32,998 -0.02(-0.77%)
Mar 29, 2019 3.080 3.251 2.950 3.153 59,182 +0.10(+3.19%)
Mar 28, 2019 3.056 3.137 2.950 3.056 58,290 -0.06(-1.83%)
Mar 27, 2019 3.210 3.210 2.958 3.113 44,244 -0.08(-2.54%)
Mar 26, 2019 3.275 3.275 3.040 3.194 50,998 -0.02(-0.51%)
Mar 25, 2019 3.178 3.227 3.153 3.210 31,831 +0.06(+1.80%)
Mar 22, 2019 3.194 3.316 3.153 3.153 10,458 -0.15(-4.67%)
Mar 21, 2019 3.381 3.425 3.292 3.308 12,430 -0.03(-0.97%)
Mar 20, 2019 3.422 3.453 3.324 3.340 3,808 -0.02(-0.72%)
Mar 19, 2019 3.487 3.487 3.349 3.365 10,296 -0.06(-1.66%)
Mar 18, 2019 3.446 3.495 3.373 3.422 9,026 -0.01(-0.24%)
Mar 15, 2019 3.438 3.535 3.300 3.430 53,399 +0.00(+0.00%)
Mar 14, 2019 3.357 3.438 3.349 3.430 42,001 +0.10(+2.93%)
Mar 13, 2019 3.316 3.373 3.283 3.332 12,139 +0.07(+2.24%)
Mar 12, 2019 3.454 3.641 3.105 3.259 46,960 -0.28(-8.03%)
Mar 11, 2019 3.235 3.592 3.210 3.544 34,499 +0.18(+5.31%)
Mar 08, 2019 3.365 3.410 3.251 3.365 22,639 -0.02(-0.48%)
Mar 07, 2019 3.422 3.462 3.283 3.381 18,394 -0.07(-1.89%)
Mar 06, 2019 3.381 3.503 3.381 3.446 23,183 +0.08(+2.42%)
Mar 05, 2019 3.519 3.519 3.303 3.365 7,867 -0.12(-3.50%)
Mar 04, 2019 3.365 3.544 3.349 3.487 10,164 +0.18(+5.41%)
Mar 01, 2019 3.495 3.495 3.292 3.308 23,008 -0.21(-6.00%)
Feb 28, 2019 3.560 3.568 3.471 3.519 19,286 -0.04(-1.14%)
Feb 27, 2019 3.471 3.592 3.471 3.560 6,832 +0.07(+2.10%)
Feb 26, 2019 3.527 3.633 3.487 3.487 15,403 -0.05(-1.38%)
Feb 25, 2019 3.771 3.783 3.527 3.535 14,145 -0.08(-2.25%)
Feb 22, 2019 3.755 3.755 3.519 3.617 19,194 +0.07(+2.06%)
Feb 21, 2019 3.466 3.763 3.466 3.544 10,113 -0.04(-1.13%)
Feb 20, 2019 3.747 3.771 3.560 3.584 12,700 -0.02(-0.68%)
Feb 19, 2019 3.706 3.747 3.552 3.609 15,002 -0.15(-4.10%)
Feb 15, 2019 3.665 3.852 3.649 3.763 28,545 +0.13(+3.58%)
Feb 14, 2019 3.503 3.649 3.418 3.633 26,929 +0.14(+3.95%)
Feb 13, 2019 3.170 3.527 3.170 3.495 26,111 +0.33(+10.54%)
Feb 12, 2019 3.072 3.332 3.019 3.162 25,496 +0.16(+5.42%)
Feb 11, 2019 3.237 3.237 2.983 2.999 13,880 -0.02(-0.81%)
Feb 08, 2019 2.958 3.202 2.958 3.023 13,534 +0.01(+0.27%)
Feb 07, 2019 3.129 3.223 2.967 3.015 35,623 -0.15(-4.87%)
Feb 06, 2019 3.178 3.251 3.170 3.170 7,397 -0.07(-2.01%)
Feb 05, 2019 3.121 3.251 3.121 3.235 24,625 +0.09(+2.84%)
Feb 04, 2019 3.064 3.251 3.064 3.145 16,316 +0.06(+1.84%)
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.