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 (%)
May 29, 2020 2.648 2.714 2.481 2.574 18,236 +0.05(+1.95%)
May 28, 2020 2.755 2.854 2.517 2.525 35,864 -0.19(-6.97%)
May 27, 2020 2.500 2.714 2.500 2.714 43,193 +0.21(+8.55%)
May 26, 2020 2.451 2.542 2.451 2.500 22,408 +0.13(+5.56%)
May 22, 2020 2.492 2.492 2.352 2.369 16,170 -0.11(-4.32%)
May 21, 2020 2.451 2.561 2.451 2.476 52,206 +0.01(+0.33%)
May 20, 2020 2.542 2.542 2.410 2.468 28,211 -0.08(-3.23%)
May 19, 2020 2.533 2.591 2.410 2.550 18,819 +0.02(+0.65%)
May 18, 2020 2.500 2.558 2.476 2.533 30,060 +0.14(+5.84%)
May 15, 2020 2.319 2.393 2.254 2.393 35,622 +0.14(+6.20%)
May 14, 2020 2.435 2.435 2.180 2.254 90,354 -0.21(-8.36%)
May 13, 2020 2.492 2.492 2.303 2.459 35,092 -0.02(-0.66%)
May 12, 2020 2.583 2.583 2.451 2.476 24,307 -0.04(-1.63%)
May 11, 2020 2.574 2.698 2.451 2.517 38,859 -0.08(-3.16%)
May 08, 2020 2.393 2.599 2.344 2.599 25,653 +0.21(+8.59%)
May 07, 2020 2.443 2.443 2.270 2.393 21,017 -0.05(-2.02%)
May 06, 2020 2.443 2.484 2.361 2.443 16,488 +0.00(+0.00%)
May 05, 2020 2.706 2.706 2.410 2.443 23,382 -0.14(-5.41%)
May 04, 2020 2.468 2.698 2.468 2.583 33,894 +0.23(+9.79%)
May 01, 2020 2.722 2.739 2.328 2.352 21,276 -0.40(-14.63%)
Apr 30, 2020 2.961 2.961 2.698 2.755 33,301 -0.35(-11.38%)
Apr 29, 2020 2.772 3.208 2.764 3.109 59,131 +0.44(+16.31%)
Apr 28, 2020 2.747 2.747 2.616 2.673 20,588 +0.04(+1.56%)
Apr 27, 2020 2.468 2.691 2.468 2.632 47,497 +0.20(+8.11%)
Apr 24, 2020 2.328 2.458 2.327 2.435 9,118 +0.20(+8.82%)
Apr 23, 2020 2.303 2.361 2.188 2.237 13,974 -0.02(-0.73%)
Apr 22, 2020 2.188 2.254 2.180 2.254 35,834 +0.10(+4.58%)
Apr 21, 2020 2.180 2.180 2.122 2.155 10,995 -0.03(-1.50%)
Apr 20, 2020 2.278 2.278 2.188 2.188 17,395 -0.08(-3.62%)
Apr 17, 2020 2.245 2.344 2.229 2.270 22,249 +0.07(+3.37%)
Apr 16, 2020 2.295 2.361 2.139 2.196 23,101 -0.06(-2.55%)
Apr 15, 2020 2.229 2.303 2.229 2.254 16,841 -0.05(-2.14%)
Apr 14, 2020 2.459 2.468 2.245 2.303 22,142 -0.08(-3.45%)
Apr 13, 2020 2.443 2.525 2.336 2.385 10,316 -0.06(-2.36%)
Apr 09, 2020 2.361 2.501 2.361 2.443 30,394 +0.12(+5.32%)
Apr 08, 2020 2.287 2.319 2.204 2.319 32,645 +0.10(+4.44%)
Apr 07, 2020 2.278 2.278 2.171 2.221 27,261 +0.07(+3.05%)
Apr 06, 2020 2.048 2.180 1.999 2.155 27,005 +0.22(+11.49%)
Apr 03, 2020 2.163 2.170 1.916 1.933 31,367 -0.20(-9.27%)
Apr 02, 2020 2.237 2.303 2.073 2.130 19,925 -0.12(-5.13%)
Apr 01, 2020 2.385 2.411 2.237 2.245 23,840 -0.21(-8.39%)
Mar 31, 2020 2.451 2.451 2.410 2.451 10,675 +0.05(+2.05%)
Mar 30, 2020 2.517 2.517 2.256 2.402 11,111 +0.02(+1.04%)
Mar 27, 2020 2.385 2.418 2.328 2.377 17,142 -0.07(-2.69%)
Mar 26, 2020 2.468 2.525 2.418 2.443 36,827 +0.06(+2.41%)
Mar 25, 2020 2.147 2.456 1.966 2.385 24,914 +0.12(+5.07%)
Mar 24, 2020 2.163 2.278 2.074 2.270 23,141 +0.25(+12.65%)
Mar 23, 2020 1.908 2.254 1.908 2.015 18,618 +0.11(+5.60%)
Mar 20, 2020 2.254 2.361 1.908 1.908 47,416 -0.52(-21.36%)
Mar 19, 2020 2.032 2.468 1.875 2.426 43,633 +0.30(+13.90%)
Mar 18, 2020 2.443 2.443 2.122 2.130 54,791 -0.28(-11.60%)
Mar 17, 2020 2.147 2.410 2.147 2.410 34,962 +0.25(+11.83%)
Mar 16, 2020 2.525 2.525 2.147 2.155 46,782 -0.31(-12.67%)
Mar 13, 2020 2.410 2.468 2.147 2.468 63,951 +0.20(+8.70%)
Mar 12, 2020 2.385 2.492 2.266 2.270 54,241 -0.26(-10.39%)
Mar 11, 2020 2.797 2.797 2.492 2.533 15,405 -0.24(-8.61%)
Mar 10, 2020 2.385 2.805 2.225 2.772 45,558 +0.42(+17.83%)
Mar 09, 2020 2.468 2.484 2.262 2.352 51,912 -0.19(-7.44%)
Mar 06, 2020 2.550 2.558 2.468 2.542 30,030 -0.03(-1.28%)
Mar 05, 2020 2.648 2.706 2.532 2.574 27,339 -0.16(-5.72%)
Mar 04, 2020 2.665 2.731 2.574 2.731 10,758 +0.13(+5.06%)
Mar 03, 2020 2.871 2.879 2.574 2.599 24,735 -0.26(-9.20%)
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.