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

NL Industries (NY: NL )

6.820 -1.060 (-13.45%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 13, 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 (%)
Feb 28, 2022 5.682 5.771 5.513 5.664 35,466 -0.06(-1.09%)
Feb 25, 2022 5.575 5.789 5.558 5.726 9,152 +0.19(+3.37%)
Feb 24, 2022 5.283 5.655 5.283 5.540 39,396 +0.12(+2.30%)
Feb 23, 2022 5.345 5.602 5.345 5.416 25,618 +0.04(+0.66%)
Feb 22, 2022 5.460 5.629 5.327 5.380 32,074 -0.05(-0.98%)
Feb 18, 2022 5.433 0 +0.01(+0.16%)
Feb 17, 2022 5.371 5.469 5.345 5.425 19,969 -0.05(-0.97%)
Feb 16, 2022 5.265 5.496 5.265 5.478 20,170 +0.20(+3.87%)
Feb 15, 2022 5.211 5.283 5.113 5.274 31,703 +0.28(+5.69%)
Feb 14, 2022 5.691 5.691 4.919 4.990 91,291 -0.58(-10.37%)
Feb 11, 2022 5.691 5.744 5.567 5.567 8,644 -0.03(-0.48%)
Feb 10, 2022 5.691 5.851 5.584 5.593 13,716 -0.15(-2.63%)
Feb 09, 2022 5.673 5.868 5.638 5.744 17,697 +0.11(+1.89%)
Feb 08, 2022 5.655 5.682 5.593 5.638 8,746 -0.05(-0.94%)
Feb 07, 2022 5.700 5.877 5.549 5.691 19,763 +0.00(+0.00%)
Feb 04, 2022 5.682 5.718 5.575 5.691 7,107 +0.01(+0.16%)
Feb 03, 2022 6.019 5.682 5.682 15,411 -0.40(-6.57%)
Feb 02, 2022 6.135 6.193 5.771 6.082 36,685 -0.05(-0.87%)
Feb 01, 2022 5.762 6.232 5.611 6.135 31,345 +0.36(+6.31%)
Jan 31, 2022 5.709 5.913 5.701 5.771 11,520 +0.09(+1.56%)
Jan 28, 2022 6.011 6.011 5.575 5.682 13,351 -0.22(-3.76%)
Jan 27, 2022 6.064 6.064 5.735 5.904 7,455 +0.06(+1.06%)
Jan 26, 2022 6.108 6.161 5.797 5.842 12,655 -0.07(-1.20%)
Jan 25, 2022 5.700 5.966 5.593 5.913 17,049 +0.15(+2.62%)
Jan 24, 2022 5.682 5.851 5.682 5.762 31,379 -0.01(-0.15%)
Jan 21, 2022 5.984 6.099 5.771 5.771 35,795 -0.29(-4.83%)
Jan 20, 2022 6.117 6.286 6.055 6.064 8,699 +0.05(+0.89%)
Jan 19, 2022 6.099 6.316 5.953 6.011 20,507 -0.25(-3.97%)
Jan 18, 2022 6.392 6.486 6.224 6.259 16,568 -0.12(-1.81%)
Jan 14, 2022 6.375 0 +0.04(+0.56%)
Jan 13, 2022 6.454 6.524 6.250 6.339 21,507 +0.01(+0.14%)
Jan 12, 2022 6.614 6.650 6.304 6.330 37,718 -0.32(-4.81%)
Jan 11, 2022 6.588 6.685 6.517 6.650 10,773 +0.12(+1.77%)
Jan 10, 2022 6.543 6.543 6.383 6.534 19,480 +0.00(+0.00%)
Jan 07, 2022 6.650 6.747 6.525 6.534 23,388 -0.17(-2.52%)
Jan 06, 2022 6.588 6.757 6.534 6.703 13,030 +0.12(+1.75%)
Jan 05, 2022 6.712 6.712 6.543 6.588 13,729 -0.12(-1.85%)
Jan 04, 2022 6.614 6.756 6.543 6.712 9,358 +0.11(+1.61%)
Jan 03, 2022 6.570 6.765 6.472 6.605 19,541 +0.04(+0.54%)
Dec 31, 2021 6.623 6.623 6.570 6.570 11,032 +0.04(+0.68%)
Dec 30, 2021 6.490 6.588 6.472 6.525 13,066 +0.12(+1.80%)
Dec 29, 2021 6.348 6.437 6.308 6.410 16,942 +0.13(+2.12%)
Dec 28, 2021 6.286 6.419 6.250 6.277 14,489 -0.04(-0.70%)
Dec 27, 2021 6.259 6.259 6.250 6.321 26,117 +0.03(+0.42%)
Dec 23, 2021 6.170 6.321 6.170 6.295 9,133 +0.09(+1.43%)
Dec 22, 2021 6.259 6.516 6.082 6.206 17,312 -0.02(-0.29%)
Dec 21, 2021 6.232 6.472 6.126 6.224 33,777 +0.09(+1.45%)
Dec 20, 2021 6.339 6.339 5.900 6.135 33,189 -0.27(-4.16%)
Dec 17, 2021 6.454 6.783 6.295 6.401 109,931 +0.01(+0.14%)
Dec 16, 2021 6.525 6.525 6.215 6.392 29,054 -0.06(-0.96%)
Dec 15, 2021 5.931 6.454 5.931 6.454 59,254 +0.45(+7.54%)
Dec 14, 2021 6.064 6.365 5.886 6.002 152,253 -0.10(-1.60%)
Dec 13, 2021 6.259 6.383 6.011 6.099 27,931 -0.11(-1.72%)
Dec 10, 2021 6.037 6.295 5.966 6.206 24,458 +0.15(+2.49%)
Dec 09, 2021 6.295 6.383 6.037 6.055 22,121 -0.23(-3.67%)
Dec 08, 2021 6.153 6.357 6.019 6.286 22,529 +0.07(+1.14%)
Dec 07, 2021 5.682 6.286 5.642 6.215 62,962 +0.61(+10.94%)
Dec 06, 2021 5.158 5.682 5.158 5.602 29,176 +0.34(+6.41%)
Dec 03, 2021 5.398 5.407 5.158 5.265 15,084 -0.06(-1.17%)
Dec 02, 2021 5.149 5.412 5.149 5.327 28,733 +0.15(+2.92%)
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.