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

NL Industries (NY: NL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2021 6.276 6.294 6.199 6.259 18,016 -0.01(-0.14%)
May 27, 2021 6.423 6.579 6.229 6.268 19,122 -0.09(-1.36%)
May 26, 2021 6.406 6.410 6.311 6.354 21,314 -0.17(-2.65%)
May 25, 2021 6.570 6.767 6.354 6.527 50,534 -0.04(-0.66%)
May 24, 2021 6.570 6.838 6.397 6.570 61,793 +0.17(+2.70%)
May 21, 2021 6.449 6.484 6.121 6.397 17,466 +0.05(+0.82%)
May 20, 2021 6.302 6.372 6.116 6.346 17,370 +0.15(+2.37%)
May 19, 2021 6.337 6.435 6.104 6.199 18,782 -0.22(-3.50%)
May 18, 2021 6.640 6.640 6.351 6.423 11,366 -0.18(-2.75%)
May 17, 2021 6.657 6.665 6.419 6.605 24,829 -0.05(-0.78%)
May 14, 2021 6.389 6.709 6.330 6.657 29,563 +0.33(+5.19%)
May 13, 2021 6.173 6.346 6.121 6.328 28,009 +0.16(+2.66%)
May 12, 2021 6.121 6.216 6.052 6.164 28,292 +0.03(+0.42%)
May 11, 2021 5.879 6.259 5.836 6.138 33,605 +0.06(+1.00%)
May 10, 2021 6.155 6.229 6.017 6.078 26,733 -0.07(-1.13%)
May 07, 2021 6.207 6.207 5.923 6.147 30,410 -0.09(-1.39%)
May 06, 2021 6.674 6.681 6.095 6.233 36,357 -0.42(-6.36%)
May 05, 2021 6.622 6.683 6.432 6.657 49,449 +0.03(+0.52%)
May 04, 2021 6.380 6.698 6.380 6.622 53,504 +0.25(+3.93%)
May 03, 2021 6.138 6.389 6.129 6.372 33,603 +0.23(+3.80%)
Apr 30, 2021 6.294 6.294 6.043 6.138 36,551 -0.21(-3.27%)
Apr 29, 2021 6.389 6.389 6.311 6.346 24,384 -0.02(-0.27%)
Apr 28, 2021 6.380 6.423 6.199 6.363 29,271 +0.04(+0.68%)
Apr 27, 2021 6.328 6.484 6.276 6.320 29,728 -0.10(-1.62%)
Apr 26, 2021 6.570 6.726 6.389 6.423 31,417 -0.08(-1.20%)
Apr 23, 2021 6.527 6.697 6.493 6.501 20,010 -0.04(-0.66%)
Apr 22, 2021 7.124 7.124 6.527 6.544 29,401 -0.45(-6.43%)
Apr 21, 2021 6.363 7.011 6.181 6.994 79,148 +0.58(+9.03%)
Apr 20, 2021 7.288 7.288 6.406 6.415 95,150 -0.85(-11.67%)
Apr 19, 2021 7.297 7.314 6.977 7.262 80,669 +0.10(+1.33%)
Apr 16, 2021 6.804 7.348 6.588 7.167 134,524 +0.50(+7.52%)
Apr 15, 2021 6.251 6.856 6.251 6.665 91,923 +0.43(+6.93%)
Apr 14, 2021 6.199 6.553 6.155 6.233 86,200 -0.04(-0.69%)
Apr 13, 2021 6.190 6.415 6.052 6.276 47,346 +0.10(+1.54%)
Apr 12, 2021 6.173 6.251 6.086 6.181 42,478 +0.00(+0.00%)
Apr 09, 2021 6.112 6.337 6.112 6.181 22,324 -0.03(-0.56%)
Apr 08, 2021 6.259 6.501 6.121 6.216 52,215 -0.12(-1.91%)
Apr 07, 2021 6.812 6.916 6.216 6.337 44,785 -0.47(-6.86%)
Apr 06, 2021 6.302 6.873 6.279 6.804 50,623 +0.56(+9.00%)
Apr 05, 2021 6.354 6.501 6.144 6.242 42,109 -0.03(-0.55%)
Apr 01, 2021 6.622 6.631 6.138 6.276 37,592 -0.16(-2.55%)
Mar 31, 2021 6.804 6.873 6.397 6.441 153,794 -0.23(-3.50%)
Mar 30, 2021 5.801 6.908 5.801 6.674 272,778 +0.89(+15.40%)
Mar 29, 2021 6.052 6.216 5.784 5.784 70,430 -0.17(-2.90%)
Mar 26, 2021 5.879 6.086 5.879 5.957 18,160 +0.17(+2.99%)
Mar 25, 2021 5.490 5.810 5.481 5.784 35,795 +0.26(+4.69%)
Mar 24, 2021 5.628 5.896 5.516 5.524 31,964 -0.14(-2.44%)
Mar 23, 2021 5.749 5.861 5.619 5.663 47,430 -0.16(-2.82%)
Mar 22, 2021 6.155 6.155 5.619 5.827 46,435 -0.22(-3.58%)
Mar 19, 2021 6.034 6.129 5.801 6.043 108,267 -0.02(-0.29%)
Mar 18, 2021 6.121 6.544 5.991 6.060 76,282 -0.17(-2.77%)
Mar 17, 2021 6.008 6.346 5.913 6.233 185,713 +0.27(+4.49%)
Mar 16, 2021 5.861 6.008 5.637 5.965 43,824 -0.02(-0.29%)
Mar 15, 2021 5.957 5.983 5.663 5.983 36,809 +0.03(+0.44%)
Mar 12, 2021 5.818 5.957 5.749 5.957 23,018 +0.17(+2.99%)
Mar 11, 2021 5.955 5.955 5.551 5.784 72,489 -0.13(-2.17%)
Mar 10, 2021 5.938 5.955 5.784 5.912 47,965 +0.03(+0.58%)
Mar 09, 2021 5.835 5.955 5.681 5.878 93,584 +0.07(+1.18%)
Mar 08, 2021 5.509 5.938 5.501 5.809 93,080 +0.38(+6.94%)
Mar 05, 2021 5.484 5.535 5.364 5.432 73,525 +0.15(+2.92%)
Mar 04, 2021 5.330 5.484 5.098 5.278 89,137 +0.10(+1.99%)
Mar 03, 2021 5.150 5.372 5.115 5.175 38,458 +0.01(+0.17%)
Mar 02, 2021 5.175 5.355 4.910 5.167 39,467 -0.02(-0.33%)
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.