Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2023 4.824 4.913 4.785 4.913 15,036 +0.11(+2.26%)
Oct 30, 2023 4.716 4.804 4.656 4.804 8,704 +0.15(+3.18%)
Oct 27, 2023 4.824 4.824 4.656 4.656 4,945 -0.18(-3.67%)
Oct 26, 2023 4.676 4.854 4.607 4.834 19,328 +0.13(+2.73%)
Oct 25, 2023 4.745 4.804 4.666 4.706 10,114 +0.00(+0.00%)
Oct 24, 2023 4.656 4.785 4.656 4.706 22,678 +0.01(+0.21%)
Oct 23, 2023 4.627 4.735 4.607 4.696 16,749 +0.01(+0.21%)
Oct 20, 2023 4.696 4.735 4.666 4.686 22,024 +0.05(+1.06%)
Oct 19, 2023 4.578 4.713 4.578 4.637 21,062 +0.02(+0.43%)
Oct 18, 2023 4.686 4.776 4.617 4.617 22,476 -0.03(-0.64%)
Oct 17, 2023 4.637 4.735 4.607 4.647 14,565 +0.12(+2.61%)
Oct 16, 2023 4.656 4.656 4.518 4.528 12,325 -0.01(-0.22%)
Oct 13, 2023 4.558 4.647 4.508 4.538 11,311 -0.07(-1.50%)
Oct 12, 2023 4.597 4.696 4.548 4.607 14,790 -0.07(-1.48%)
Oct 11, 2023 4.686 4.686 4.617 4.676 4,568 +0.03(+0.64%)
Oct 10, 2023 4.617 4.824 4.499 4.647 21,795 +0.01(+0.21%)
Oct 09, 2023 4.607 4.844 4.568 4.637 13,842 -0.08(-1.67%)
Oct 06, 2023 4.716 4.824 4.701 4.716 13,695 +0.05(+1.06%)
Oct 05, 2023 4.696 4.824 4.558 4.666 17,742 -0.04(-0.84%)
Oct 04, 2023 4.538 4.745 4.538 4.706 26,578 +0.14(+3.02%)
Oct 03, 2023 4.676 4.745 4.568 4.568 17,092 -0.05(-1.07%)
Oct 02, 2023 4.666 4.814 4.587 4.617 10,806 -0.07(-1.47%)
Sep 29, 2023 4.745 4.903 4.666 4.686 11,018 -0.11(-2.26%)
Sep 28, 2023 4.706 4.883 4.650 4.795 5,996 +0.03(+0.62%)
Sep 27, 2023 4.587 4.814 4.587 4.765 30,961 +0.14(+2.98%)
Sep 26, 2023 4.666 4.834 4.627 4.627 12,937 -0.06(-1.26%)
Sep 25, 2023 4.745 4.706 4.686 4.686 8,813 -0.09(-1.86%)
Sep 22, 2023 4.864 4.883 4.765 4.775 15,387 +0.05(+1.04%)
Sep 21, 2023 4.676 4.795 4.617 4.726 20,294 +0.01(+0.21%)
Sep 20, 2023 4.686 4.933 4.666 4.716 14,548 +0.08(+1.70%)
Sep 19, 2023 4.765 4.913 4.637 4.637 12,577 -0.12(-2.49%)
Sep 18, 2023 4.903 4.903 4.735 4.755 7,337 +0.04(+0.84%)
Sep 15, 2023 4.854 4.992 4.687 4.716 64,656 -0.12(-2.45%)
Sep 14, 2023 4.933 4.933 4.814 4.834 14,072 -0.08(-1.61%)
Sep 13, 2023 4.913 4.933 4.785 4.913 29,457 -0.08(-1.58%)
Sep 12, 2023 4.943 5.051 4.760 4.992 48,380 +0.11(+2.22%)
Sep 11, 2023 4.834 4.913 4.775 4.883 19,825 +0.11(+2.27%)
Sep 08, 2023 4.745 4.844 4.449 4.775 75,594 -0.03(-0.62%)
Sep 07, 2023 4.785 4.814 4.568 4.804 31,812 +0.07(+1.46%)
Sep 06, 2023 4.795 4.819 4.459 4.735 44,033 -0.08(-1.64%)
Sep 05, 2023 4.903 4.962 4.755 4.814 30,936 -0.18(-3.56%)
Sep 01, 2023 5.051 5.081 4.829 4.992 36,866 -0.11(-2.13%)
Aug 31, 2023 5.199 5.258 5.100 5.100 14,667 -0.06(-1.15%)
Aug 30, 2023 5.130 5.267 5.053 5.160 9,963 +0.03(+0.57%)
Aug 29, 2023 5.150 5.199 5.023 5.130 10,827 +0.11(+2.13%)
Aug 28, 2023 5.014 5.106 4.973 5.023 17,649 -0.05(-0.96%)
Aug 25, 2023 5.179 5.179 5.000 5.072 14,929 +0.00(+0.00%)
Aug 24, 2023 5.199 5.208 5.023 5.072 9,198 +0.00(+0.00%)
Aug 23, 2023 5.043 5.121 5.023 5.072 9,669 +0.00(+0.00%)
Aug 22, 2023 5.150 5.150 5.043 5.072 13,179 -0.12(-2.25%)
Aug 21, 2023 5.121 5.218 5.121 5.189 12,686 +0.06(+1.14%)
Aug 18, 2023 5.111 5.228 5.111 5.130 9,271 -0.01(-0.19%)
Aug 17, 2023 5.101 5.306 5.101 5.140 17,743 +0.01(+0.19%)
Aug 16, 2023 5.267 5.285 5.121 5.130 11,716 -0.16(-2.95%)
Aug 15, 2023 5.374 5.432 5.247 5.286 5,089 -0.04(-0.73%)
Aug 14, 2023 5.383 5.432 5.325 5.325 13,952 -0.09(-1.62%)
Aug 11, 2023 5.143 5.452 5.143 5.413 12,654 +0.08(+1.46%)
Aug 10, 2023 5.203 5.388 5.203 5.335 38,109 +0.19(+3.79%)
Aug 09, 2023 5.199 5.306 5.023 5.140 99,362 -0.09(-1.68%)
Aug 08, 2023 5.247 5.325 5.218 5.228 14,951 -0.13(-2.36%)
Aug 07, 2023 5.383 5.437 5.267 5.354 35,318 +0.00(+0.00%)
Aug 04, 2023 5.452 5.476 5.354 5.354 18,168 -0.20(-3.68%)
Aug 03, 2023 5.715 5.714 5.559 5.559 8,001 -0.20(-3.55%)
Aug 02, 2023 5.530 5.763 5.530 5.763 10,205 +0.01(+0.17%)
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.