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: 4:10 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 (%)
Dec 29, 2023 5.710 5.750 5.580 5.610 12,364 -0.05(-0.88%)
Dec 28, 2023 5.650 5.780 5.620 5.660 10,471 +0.05(+0.89%)
Dec 27, 2023 5.690 5.700 5.580 5.610 14,437 -0.04(-0.71%)
Dec 26, 2023 5.580 5.730 5.580 5.650 22,395 +0.12(+2.17%)
Dec 22, 2023 5.640 5.680 5.440 5.530 11,967 -0.09(-1.60%)
Dec 21, 2023 5.460 5.667 5.430 5.620 27,048 +0.20(+3.69%)
Dec 20, 2023 5.430 5.633 5.310 5.420 32,824 +0.00(+0.00%)
Dec 19, 2023 5.370 5.450 5.218 5.420 20,568 +0.10(+1.88%)
Dec 18, 2023 5.190 5.390 5.181 5.320 28,869 +0.17(+3.30%)
Dec 15, 2023 5.190 5.420 5.097 5.150 35,888 -0.01(-0.19%)
Dec 14, 2023 5.090 5.205 5.040 5.160 40,746 +0.18(+3.61%)
Dec 13, 2023 5.310 5.350 4.944 4.980 333,969 -0.33(-6.21%)
Dec 12, 2023 5.360 5.385 5.310 5.310 23,832 -0.05(-0.93%)
Dec 11, 2023 5.210 5.375 5.210 5.360 17,827 +0.10(+1.90%)
Dec 08, 2023 5.040 5.270 5.040 5.260 13,410 +0.18(+3.54%)
Dec 07, 2023 5.030 5.130 5.000 5.080 26,133 +0.14(+2.83%)
Dec 06, 2023 5.040 5.150 4.460 4.940 43,096 -0.10(-1.98%)
Dec 05, 2023 5.160 5.200 4.980 5.040 18,312 -0.16(-3.08%)
Dec 04, 2023 5.170 5.230 5.100 5.200 15,336 +0.02(+0.39%)
Dec 01, 2023 5.110 5.220 5.110 5.180 23,188 +0.06(+1.17%)
Nov 30, 2023 5.190 5.220 5.060 5.120 7,876 -0.01(-0.19%)
Nov 29, 2023 5.169 5.209 5.031 5.130 12,427 +0.07(+1.36%)
Nov 28, 2023 5.140 5.169 5.061 5.061 7,846 -0.11(-2.10%)
Nov 27, 2023 5.229 5.239 5.169 5.169 8,990 -0.03(-0.57%)
Nov 24, 2023 5.140 5.248 5.041 5.199 8,977 +0.05(+0.96%)
Nov 22, 2023 5.091 5.209 5.051 5.150 4,547 +0.04(+0.77%)
Nov 21, 2023 5.061 5.150 5.031 5.110 17,389 +0.08(+1.57%)
Nov 20, 2023 5.031 5.219 4.973 5.031 66,959 -0.12(-2.30%)
Nov 17, 2023 5.071 5.184 4.994 5.150 22,166 +0.14(+2.76%)
Nov 16, 2023 5.169 5.179 4.982 5.012 26,939 -0.09(-1.74%)
Nov 15, 2023 5.071 5.195 4.992 5.100 22,387 -0.04(-0.77%)
Nov 14, 2023 4.814 5.140 4.804 5.140 84,922 +0.35(+7.20%)
Nov 13, 2023 4.834 4.883 4.686 4.795 14,892 -0.01(-0.21%)
Nov 10, 2023 4.785 4.834 4.765 4.804 15,270 +0.00(+0.00%)
Nov 09, 2023 4.823 4.823 4.765 4.804 7,979 +0.04(+0.83%)
Nov 08, 2023 4.804 4.834 4.696 4.765 14,594 +0.02(+0.42%)
Nov 07, 2023 4.738 4.834 4.657 4.745 9,573 +0.01(+0.21%)
Nov 06, 2023 4.656 4.814 4.637 4.735 18,025 +0.09(+1.91%)
Nov 03, 2023 4.469 4.795 4.469 4.647 19,927 +0.01(+0.21%)
Nov 02, 2023 4.568 4.726 4.479 4.637 15,509 +0.02(+0.43%)
Nov 01, 2023 4.824 4.854 4.479 4.617 39,607 -0.30(-6.02%)
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%)
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.