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

NL Industries (NY: NL )

6.660 -1.220 (-15.48%)
Streaming Delayed Price Updated: 3:00 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 (%)
May 31, 2022 8.165 8.448 8.157 8.237 104,648 +0.21(+2.57%)
May 27, 2022 7.600 8.031 7.573 8.031 87,684 +0.52(+6.93%)
May 26, 2022 7.340 7.537 7.242 7.510 46,081 +0.16(+2.20%)
May 25, 2022 7.134 7.358 7.134 7.349 17,536 +0.22(+3.02%)
May 24, 2022 7.268 7.322 7.071 7.134 30,851 -0.22(-3.05%)
May 23, 2022 7.116 7.484 6.887 7.358 34,615 +0.43(+6.22%)
May 20, 2022 7.340 7.340 6.757 6.927 34,229 -0.27(-3.74%)
May 19, 2022 6.900 7.457 6.882 7.196 54,173 +0.16(+2.30%)
May 18, 2022 6.909 7.178 6.864 7.035 54,793 +0.00(+0.00%)
May 17, 2022 6.981 7.155 6.973 7.035 14,406 +0.10(+1.42%)
May 16, 2022 7.143 7.169 6.909 6.936 32,324 -0.24(-3.37%)
May 13, 2022 7.331 7.493 7.089 7.178 78,075 -0.04(-0.62%)
May 12, 2022 6.595 7.295 6.595 7.223 65,117 +0.42(+6.20%)
May 11, 2022 6.864 7.169 6.227 6.802 35,220 -0.03(-0.39%)
May 10, 2022 6.488 6.864 6.470 6.829 48,955 +0.40(+6.28%)
May 09, 2022 6.398 6.479 6.236 6.425 38,390 +0.00(+0.00%)
May 06, 2022 6.631 6.631 6.317 6.425 25,426 -0.15(-2.32%)
May 05, 2022 6.649 6.685 6.416 6.577 31,021 -0.09(-1.35%)
May 04, 2022 6.434 6.667 6.308 6.667 22,976 +0.31(+4.94%)
May 03, 2022 6.138 6.415 6.048 6.353 22,589 +0.28(+4.58%)
May 02, 2022 6.066 6.189 5.994 6.075 13,193 -0.10(-1.60%)
Apr 29, 2022 6.138 6.272 6.102 6.173 14,374 -0.02(-0.29%)
Apr 28, 2022 6.191 6.200 6.084 6.191 13,663 -0.03(-0.43%)
Apr 27, 2022 6.066 6.317 6.066 6.218 6,573 +0.10(+1.61%)
Apr 26, 2022 6.191 6.281 6.075 6.120 20,386 -0.13(-2.15%)
Apr 25, 2022 6.191 6.407 6.182 6.254 17,541 +0.05(+0.87%)
Apr 22, 2022 6.389 6.550 6.173 6.200 21,864 -0.15(-2.40%)
Apr 21, 2022 6.721 6.819 6.317 6.353 25,484 -0.31(-4.58%)
Apr 20, 2022 6.479 6.819 6.425 6.658 53,747 +0.23(+3.63%)
Apr 19, 2022 6.371 6.622 6.344 6.425 39,926 +0.09(+1.42%)
Apr 18, 2022 6.326 6.371 6.304 6.335 8,470 +0.01(+0.14%)
Apr 14, 2022 6.281 6.416 6.281 6.326 12,384 +0.06(+1.00%)
Apr 13, 2022 6.263 6.326 6.236 6.263 9,332 +0.09(+1.45%)
Apr 12, 2022 6.245 6.407 6.093 6.173 12,958 -0.04(-0.58%)
Apr 11, 2022 6.299 6.327 6.191 6.209 16,550 -0.11(-1.70%)
Apr 08, 2022 6.290 6.416 6.218 6.317 20,457 +0.02(+0.28%)
Apr 07, 2022 6.263 6.378 6.179 6.299 9,984 +0.13(+2.18%)
Apr 06, 2022 6.304 6.304 6.151 6.164 15,926 -0.14(-2.28%)
Apr 05, 2022 6.254 6.461 6.147 6.308 22,518 +0.04(+0.57%)
Apr 04, 2022 6.164 6.487 6.030 6.272 29,136 +0.18(+2.95%)
Apr 01, 2022 6.362 6.474 6.057 6.093 16,496 -0.36(-5.56%)
Mar 31, 2022 6.470 6.510 6.389 6.452 21,137 -0.02(-0.28%)
Mar 30, 2022 6.497 6.505 6.357 6.470 19,233 -0.09(-1.37%)
Mar 29, 2022 6.640 6.675 6.380 6.559 23,812 -0.08(-1.22%)
Mar 28, 2022 6.371 6.685 6.362 6.640 25,977 +0.28(+4.37%)
Mar 25, 2022 6.443 6.461 6.281 6.362 12,476 -0.04(-0.70%)
Mar 24, 2022 6.461 6.461 6.166 6.407 30,548 +0.10(+1.56%)
Mar 23, 2022 6.281 6.371 6.205 6.308 26,319 -0.01(-0.14%)
Mar 22, 2022 6.209 6.371 6.058 6.317 17,599 +0.13(+2.03%)
Mar 21, 2022 6.191 6.191 6.012 6.191 18,594 +0.09(+1.47%)
Mar 18, 2022 6.191 6.191 5.850 6.102 65,267 -0.09(-1.45%)
Mar 17, 2022 5.905 6.191 5.905 6.191 20,948 +0.24(+4.07%)
Mar 16, 2022 5.931 5.976 5.902 5.949 10,426 +0.22(+3.76%)
Mar 15, 2022 5.707 5.940 5.680 5.734 12,526 -0.02(-0.31%)
Mar 14, 2022 5.886 5.980 5.438 5.752 24,273 -0.18(-3.03%)
Mar 11, 2022 5.976 6.120 5.841 5.931 14,263 +0.05(+0.92%)
Mar 10, 2022 5.771 6.035 5.682 5.877 23,686 -0.08(-1.34%)
Mar 09, 2022 6.028 6.028 5.806 5.957 18,108 +0.11(+1.82%)
Mar 08, 2022 5.842 5.957 5.673 5.851 25,425 +0.12(+2.17%)
Mar 07, 2022 6.117 6.117 5.602 5.726 39,902 -0.38(-6.25%)
Mar 04, 2022 6.082 6.161 5.984 6.108 9,409 +0.02(+0.29%)
Mar 03, 2022 6.028 6.099 5.913 6.090 16,577 +0.15(+2.54%)
Mar 02, 2022 5.540 5.993 5.540 5.939 11,216 +0.29(+5.19%)
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.