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 (%)
Sep 30, 2021 5.067 5.089 5.002 5.006 14,535 -0.07(-1.37%)
Sep 29, 2021 5.102 5.155 5.076 5.076 17,692 -0.06(-1.18%)
Sep 28, 2021 5.128 5.206 5.093 5.137 15,731 -0.01(-0.17%)
Sep 27, 2021 5.163 5.241 5.102 5.145 41,827 +0.03(+0.68%)
Sep 24, 2021 5.102 5.206 5.085 5.111 20,995 -0.03(-0.51%)
Sep 23, 2021 5.206 5.258 5.128 5.137 24,255 +0.01(+0.17%)
Sep 22, 2021 5.215 5.285 5.085 5.128 30,577 -0.08(-1.50%)
Sep 21, 2021 5.215 5.258 5.050 5.206 41,096 +0.00(+0.00%)
Sep 20, 2021 5.163 5.250 5.163 5.206 35,815 -0.13(-2.44%)
Sep 17, 2021 5.589 5.589 5.285 5.337 68,984 -0.25(-4.51%)
Sep 16, 2021 5.337 5.606 5.337 5.589 42,164 +0.25(+4.72%)
Sep 15, 2021 5.232 5.371 5.172 5.337 38,013 +0.10(+1.99%)
Sep 14, 2021 5.311 5.345 5.180 5.232 26,051 -0.07(-1.31%)
Sep 13, 2021 5.189 5.354 5.189 5.302 39,451 +0.11(+2.18%)
Sep 10, 2021 5.345 5.357 5.180 5.189 50,883 -0.15(-2.77%)
Sep 09, 2021 5.702 5.702 5.337 5.337 41,914 -0.32(-5.68%)
Sep 08, 2021 5.571 5.693 5.537 5.658 36,623 +0.05(+0.93%)
Sep 07, 2021 5.650 5.765 5.560 5.606 30,929 -0.03(-0.62%)
Sep 03, 2021 5.797 5.797 5.515 5.641 47,261 -0.12(-2.11%)
Sep 02, 2021 5.754 5.884 5.702 5.763 13,370 -0.11(-1.92%)
Sep 01, 2021 5.954 5.971 5.710 5.876 39,719 -0.02(-0.30%)
Aug 31, 2021 5.703 5.902 5.698 5.893 29,331 +0.12(+2.09%)
Aug 30, 2021 5.867 5.867 5.643 5.772 39,551 -0.08(-1.33%)
Aug 27, 2021 5.678 5.953 5.669 5.850 101,560 +0.25(+4.46%)
Aug 26, 2021 5.686 5.815 5.600 5.600 30,313 -0.03(-0.46%)
Aug 25, 2021 5.721 5.755 5.609 5.626 18,167 +0.07(+1.24%)
Aug 24, 2021 5.514 5.600 5.514 5.557 24,162 +0.01(+0.16%)
Aug 23, 2021 5.410 5.600 5.410 5.548 26,644 +0.14(+2.55%)
Aug 20, 2021 5.488 5.557 5.324 5.410 46,319 -0.14(-2.48%)
Aug 19, 2021 5.428 5.600 5.215 5.548 138,476 +0.15(+2.71%)
Aug 18, 2021 5.410 5.643 5.385 5.402 29,536 +0.07(+1.29%)
Aug 17, 2021 5.255 5.359 5.234 5.333 19,483 +0.12(+2.31%)
Aug 16, 2021 5.247 5.247 5.143 5.212 23,291 -0.13(-2.42%)
Aug 13, 2021 5.385 5.643 5.316 5.342 59,376 +0.11(+2.14%)
Aug 12, 2021 5.540 5.540 5.195 5.230 19,759 -0.15(-2.72%)
Aug 11, 2021 5.462 5.557 5.307 5.376 23,866 -0.02(-0.32%)
Aug 10, 2021 5.514 5.522 5.358 5.393 21,528 -0.15(-2.64%)
Aug 09, 2021 5.488 5.738 5.454 5.540 48,481 -0.05(-0.92%)
Aug 06, 2021 5.195 5.841 5.195 5.591 129,326 +0.48(+9.44%)
Aug 05, 2021 5.169 5.233 4.489 5.109 71,051 +0.04(+0.85%)
Aug 04, 2021 5.092 5.169 4.997 5.066 15,745 -0.10(-2.00%)
Aug 03, 2021 5.023 5.273 4.928 5.169 42,762 +0.10(+2.04%)
Aug 02, 2021 5.221 5.290 5.031 5.066 32,014 -0.13(-2.49%)
Jul 30, 2021 5.126 5.255 5.126 5.195 15,526 +0.04(+0.84%)
Jul 29, 2021 5.281 5.350 5.143 5.152 32,742 -0.11(-2.13%)
Jul 28, 2021 5.221 5.359 5.221 5.264 16,534 -0.01(-0.16%)
Jul 27, 2021 5.324 5.474 5.165 5.273 20,659 -0.16(-2.86%)
Jul 26, 2021 5.333 5.504 5.333 5.428 10,585 +0.06(+1.12%)
Jul 23, 2021 5.264 5.367 5.264 5.367 10,408 +0.09(+1.80%)
Jul 22, 2021 5.505 5.604 5.273 5.273 20,823 -0.27(-4.82%)
Jul 21, 2021 5.385 5.660 5.385 5.540 30,144 +0.13(+2.39%)
Jul 20, 2021 5.428 5.798 5.410 5.410 36,925 +0.00(+0.00%)
Jul 19, 2021 5.419 5.591 5.281 5.410 58,610 +0.01(+0.16%)
Jul 16, 2021 5.755 5.824 5.385 5.402 32,692 -0.26(-4.57%)
Jul 15, 2021 5.755 5.755 5.591 5.660 18,309 -0.09(-1.50%)
Jul 14, 2021 5.850 5.850 5.574 5.746 12,346 -0.01(-0.15%)
Jul 13, 2021 5.967 5.967 5.591 5.755 19,590 -0.09(-1.62%)
Jul 12, 2021 5.876 5.884 5.725 5.850 28,234 +0.15(+2.57%)
Jul 09, 2021 5.617 5.764 5.617 5.703 13,059 +0.18(+3.28%)
Jul 08, 2021 5.557 5.634 5.428 5.522 37,414 -0.04(-0.77%)
Jul 07, 2021 6.022 6.031 5.410 5.566 59,983 -0.39(-6.51%)
Jul 06, 2021 5.505 6.505 5.471 5.953 215,731 +0.54(+10.03%)
Jul 02, 2021 5.436 5.505 5.385 5.410 23,006 -0.03(-0.48%)
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.