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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 4.199 4.199 4.010 4.010 27,387 -0.21(-4.88%)
Nov 27, 2020 4.157 4.239 3.995 4.216 17,881 +0.06(+1.43%)
Nov 25, 2020 4.242 4.301 4.140 4.157 21,175 -0.03(-0.81%)
Nov 24, 2020 3.995 4.259 3.995 4.191 37,316 +0.25(+6.25%)
Nov 23, 2020 3.646 4.004 3.646 3.944 32,643 +0.36(+9.95%)
Nov 20, 2020 3.698 3.783 3.587 3.587 28,116 -0.20(-5.38%)
Nov 19, 2020 3.774 3.839 3.749 3.791 8,846 -0.01(-0.22%)
Nov 18, 2020 3.961 4.106 3.800 3.800 18,500 -0.20(-4.89%)
Nov 17, 2020 4.063 4.123 3.995 3.995 21,604 -0.10(-2.49%)
Nov 16, 2020 4.038 4.165 4.024 4.097 47,250 +0.15(+3.88%)
Nov 13, 2020 3.859 4.025 3.859 3.944 7,999 +0.20(+5.22%)
Nov 12, 2020 4.059 4.059 3.706 3.749 36,300 -0.37(-9.07%)
Nov 11, 2020 4.335 4.335 4.114 4.123 23,641 -0.15(-3.58%)
Nov 10, 2020 4.106 4.454 3.945 4.276 108,255 +0.22(+5.45%)
Nov 09, 2020 3.953 4.140 3.821 4.055 46,012 +0.38(+10.42%)
Nov 06, 2020 3.689 3.768 3.672 3.672 6,588 -0.11(-2.92%)
Nov 05, 2020 3.698 3.825 3.676 3.783 10,770 +0.11(+3.01%)
Nov 04, 2020 3.817 3.825 3.647 3.672 16,423 -0.28(-7.10%)
Nov 03, 2020 3.953 3.970 3.817 3.953 45,474 +0.14(+3.56%)
Nov 02, 2020 3.545 3.834 3.545 3.817 13,719 +0.30(+8.45%)
Oct 30, 2020 3.519 3.553 3.519 3.519 11,411 -0.14(-3.72%)
Oct 29, 2020 3.536 3.693 3.511 3.655 9,826 -0.05(-1.38%)
Oct 28, 2020 3.681 3.834 3.536 3.706 40,313 -0.05(-1.36%)
Oct 27, 2020 3.851 3.851 3.749 3.757 28,568 -0.08(-2.00%)
Oct 26, 2020 3.834 3.868 3.664 3.834 17,828 -0.10(-2.59%)
Oct 23, 2020 4.021 4.140 3.936 3.936 14,352 -0.02(-0.43%)
Oct 22, 2020 4.055 4.055 3.953 3.953 16,588 -0.10(-2.52%)
Oct 21, 2020 4.038 4.131 4.021 4.055 8,764 -0.02(-0.42%)
Oct 20, 2020 4.157 4.157 4.021 4.072 10,111 -0.05(-1.24%)
Oct 19, 2020 4.284 4.284 4.123 4.123 5,753 -0.10(-2.41%)
Oct 16, 2020 4.225 4.424 4.114 4.225 25,646 -0.03(-0.60%)
Oct 15, 2020 4.276 4.284 4.038 4.250 33,148 -0.03(-0.60%)
Oct 14, 2020 4.216 4.327 4.174 4.276 14,018 +0.07(+1.62%)
Oct 13, 2020 4.318 4.318 4.161 4.208 12,086 -0.11(-2.56%)
Oct 12, 2020 4.148 4.505 4.097 4.318 30,499 +0.17(+4.10%)
Oct 09, 2020 4.548 4.548 4.106 4.148 35,175 -0.40(-8.79%)
Oct 08, 2020 4.259 4.590 4.208 4.548 55,100 +0.34(+8.08%)
Oct 07, 2020 4.029 4.352 4.029 4.208 88,537 +0.31(+7.84%)
Oct 06, 2020 3.817 4.131 3.817 3.902 95,296 +0.17(+4.56%)
Oct 05, 2020 3.664 3.740 3.621 3.732 16,980 +0.12(+3.29%)
Oct 02, 2020 3.647 3.647 3.570 3.613 20,352 -0.03(-0.70%)
Oct 01, 2020 3.621 3.655 3.587 3.638 11,319 +0.03(+0.71%)
Sep 30, 2020 3.587 3.647 3.536 3.613 9,179 -0.03(-0.70%)
Sep 29, 2020 3.621 3.732 3.587 3.638 17,076 -0.03(-0.93%)
Sep 28, 2020 3.528 3.698 3.528 3.672 17,972 +0.25(+7.20%)
Sep 25, 2020 3.400 3.452 3.400 3.426 14,352 -0.02(-0.49%)
Sep 24, 2020 3.400 3.477 3.375 3.443 15,080 +0.08(+2.53%)
Sep 23, 2020 3.562 3.562 3.341 3.358 24,452 -0.20(-5.73%)
Sep 22, 2020 3.638 3.655 3.528 3.562 13,743 +0.01(+0.24%)
Sep 21, 2020 3.817 3.817 3.460 3.553 76,097 -0.36(-9.13%)
Sep 18, 2020 3.324 4.046 3.264 3.910 331,873 +0.77(+24.66%)
Sep 17, 2020 3.417 3.434 3.137 3.137 41,170 -0.28(-8.21%)
Sep 16, 2020 3.358 3.536 3.358 3.417 81,535 +0.11(+3.34%)
Sep 15, 2020 3.230 3.315 3.196 3.307 20,080 +0.11(+3.46%)
Sep 14, 2020 3.179 3.196 3.162 3.196 21,978 +0.06(+1.90%)
Sep 11, 2020 3.201 3.201 3.137 3.137 7,764 -0.01(-0.27%)
Sep 10, 2020 3.154 3.222 3.128 3.145 29,399 +0.01(+0.27%)
Sep 09, 2020 3.026 3.137 3.026 3.137 46,836 +0.12(+3.94%)
Sep 08, 2020 2.975 3.086 2.975 3.018 58,365 +0.01(+0.28%)
Sep 04, 2020 2.975 3.064 2.890 3.009 25,764 +0.08(+2.61%)
Sep 03, 2020 2.933 2.941 2.865 2.933 34,435 -0.02(-0.58%)
Sep 02, 2020 2.865 2.967 2.865 2.950 40,828 +0.08(+2.66%)
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.