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

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2020 3.153 3.153 2.975 2.975 18,580 -0.14(-4.37%)
Aug 28, 2020 2.985 3.111 2.985 3.111 11,180 +0.12(+3.93%)
Aug 27, 2020 2.909 3.111 2.875 2.993 64,881 +0.15(+5.33%)
Aug 26, 2020 2.917 2.943 2.842 2.842 42,400 -0.07(-2.31%)
Aug 25, 2020 2.943 2.943 2.909 2.909 13,890 +0.09(+3.28%)
Aug 24, 2020 2.943 2.943 2.816 2.816 40,953 -0.11(-3.74%)
Aug 21, 2020 2.985 3.034 2.909 2.926 11,656 -0.10(-3.33%)
Aug 20, 2020 3.111 3.111 2.909 3.027 55,411 -0.09(-2.96%)
Aug 19, 2020 3.094 3.170 3.094 3.119 6,606 +0.01(+0.27%)
Aug 18, 2020 3.178 3.178 3.111 3.111 19,285 -0.03(-1.07%)
Aug 17, 2020 3.010 3.186 2.959 3.144 20,747 +0.22(+7.47%)
Aug 14, 2020 2.901 2.951 2.859 2.926 14,392 -0.01(-0.29%)
Aug 13, 2020 3.069 3.069 2.901 2.934 16,439 -0.09(-3.06%)
Aug 12, 2020 3.178 3.178 3.027 3.027 25,284 -0.08(-2.70%)
Aug 11, 2020 3.043 3.111 3.043 3.111 16,838 +0.09(+3.06%)
Aug 10, 2020 3.060 3.139 3.018 3.018 42,819 +0.00(+0.00%)
Aug 07, 2020 3.094 3.094 3.018 3.018 17,127 -0.08(-2.71%)
Aug 06, 2020 3.035 3.128 3.035 3.102 6,874 +0.00(+0.00%)
Aug 05, 2020 3.060 3.161 3.060 3.102 17,433 +0.07(+2.22%)
Aug 04, 2020 2.972 3.035 2.972 3.035 17,152 +0.08(+2.85%)
Aug 03, 2020 3.069 3.069 2.951 2.951 31,836 -0.13(-4.10%)
Jul 31, 2020 3.111 3.254 3.061 3.077 42,462 -0.01(-0.27%)
Jul 30, 2020 3.102 3.111 3.027 3.086 22,001 +0.02(+0.55%)
Jul 29, 2020 3.035 3.111 3.035 3.069 13,796 +0.02(+0.55%)
Jul 28, 2020 2.901 3.069 2.901 3.052 15,690 +0.10(+3.42%)
Jul 27, 2020 2.758 2.951 2.758 2.951 15,287 +0.17(+6.04%)
Jul 24, 2020 2.707 2.842 2.707 2.783 20,933 +0.03(+0.91%)
Jul 23, 2020 2.707 2.783 2.707 2.758 10,857 +0.02(+0.61%)
Jul 22, 2020 2.690 2.783 2.665 2.741 6,349 +0.00(+0.00%)
Jul 21, 2020 2.716 2.825 2.674 2.741 18,430 +0.07(+2.52%)
Jul 20, 2020 2.766 2.766 2.657 2.674 14,696 -0.13(-4.50%)
Jul 17, 2020 2.825 2.844 2.763 2.800 13,559 -0.03(-1.19%)
Jul 16, 2020 2.985 2.985 2.833 2.833 8,911 -0.15(-5.07%)
Jul 15, 2020 2.850 3.102 2.803 2.985 71,867 +0.23(+8.23%)
Jul 14, 2020 2.640 2.758 2.589 2.758 22,677 +0.11(+4.13%)
Jul 13, 2020 2.632 2.732 2.606 2.648 14,936 +0.06(+2.27%)
Jul 10, 2020 2.573 2.606 2.489 2.589 22,361 +0.06(+2.33%)
Jul 09, 2020 2.589 2.674 2.362 2.531 56,494 -0.05(-1.95%)
Jul 08, 2020 2.648 2.682 2.539 2.581 88,389 -0.10(-3.76%)
Jul 07, 2020 2.850 2.850 2.682 2.682 17,607 -0.15(-5.34%)
Jul 06, 2020 2.850 2.943 2.791 2.833 24,748 +0.03(+0.90%)
Jul 02, 2020 2.867 2.937 2.783 2.808 14,273 -0.03(-0.89%)
Jul 01, 2020 2.875 2.901 2.800 2.833 26,679 -0.03(-1.17%)
Jun 30, 2020 2.741 2.949 2.741 2.867 34,243 +0.06(+2.10%)
Jun 29, 2020 2.438 2.808 2.421 2.808 93,765 +0.41(+17.19%)
Jun 26, 2020 2.774 2.774 2.396 2.396 252,038 -0.37(-13.37%)
Jun 25, 2020 2.716 2.774 2.661 2.766 15,237 +0.05(+1.86%)
Jun 24, 2020 2.758 2.905 2.703 2.716 25,152 -0.03(-1.22%)
Jun 23, 2020 2.749 2.808 2.749 2.749 26,289 -0.09(-3.25%)
Jun 22, 2020 2.993 2.993 2.825 2.842 27,633 -0.15(-5.06%)
Jun 19, 2020 3.102 3.102 2.959 2.993 55,427 -0.04(-1.38%)
Jun 18, 2020 2.850 3.060 2.850 3.035 9,697 +0.03(+0.84%)
Jun 17, 2020 2.825 3.052 2.825 3.010 15,040 -0.02(-0.56%)
Jun 16, 2020 3.136 3.136 2.724 3.027 39,227 +0.03(+0.84%)
Jun 15, 2020 2.682 3.043 2.657 3.001 48,138 +0.36(+13.69%)
Jun 12, 2020 2.985 2.985 2.589 2.640 242,761 -0.21(-7.37%)
Jun 11, 2020 2.943 2.943 2.783 2.850 39,836 -0.24(-7.63%)
Jun 10, 2020 3.119 3.128 3.027 3.086 16,298 +0.02(+0.55%)
Jun 09, 2020 3.075 3.136 2.993 3.069 27,118 -0.07(-2.14%)
Jun 08, 2020 3.262 3.262 3.018 3.136 36,182 -0.02(-0.53%)
Jun 05, 2020 2.920 3.228 2.920 3.153 47,242 +0.34(+12.13%)
Jun 04, 2020 2.737 2.812 2.720 2.812 16,477 +0.07(+2.42%)
Jun 03, 2020 2.812 2.837 2.729 2.745 37,142 +0.03(+1.23%)
Jun 02, 2020 2.604 2.729 2.604 2.712 13,669 +0.11(+4.15%)
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.