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

NL Industries (NY: NL )

7.285 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Jan 31, 2020 2.696 2.811 2.663 2.762 41,362 -0.02(-0.88%)
Jan 30, 2020 2.819 2.819 2.745 2.787 11,293 -0.02(-0.88%)
Jan 29, 2020 2.836 2.844 2.811 2.811 6,311 -0.13(-4.47%)
Jan 28, 2020 2.976 2.976 2.943 2.943 4,062 +0.08(+2.87%)
Jan 27, 2020 2.918 2.951 2.861 2.861 7,716 -0.12(-4.13%)
Jan 24, 2020 3.041 3.099 2.984 2.984 8,759 +0.01(+0.28%)
Jan 23, 2020 2.976 3.051 2.935 2.976 8,508 +0.02(+0.56%)
Jan 22, 2020 3.050 3.050 2.959 2.959 20,434 -0.07(-2.17%)
Jan 21, 2020 2.877 3.099 2.869 3.025 29,127 +0.11(+3.66%)
Jan 17, 2020 3.009 3.050 2.852 2.918 21,897 -0.07(-2.20%)
Jan 16, 2020 2.914 3.073 2.877 2.984 35,829 +0.10(+3.42%)
Jan 15, 2020 3.074 3.074 2.885 2.885 28,432 -0.14(-4.62%)
Jan 14, 2020 3.091 3.156 3.025 3.025 17,349 -0.04(-1.34%)
Jan 13, 2020 3.074 3.165 3.050 3.066 24,912 +0.02(+0.81%)
Jan 10, 2020 3.025 3.099 3.025 3.041 14,963 -0.01(-0.27%)
Jan 09, 2020 3.132 3.132 3.041 3.050 10,822 -0.05(-1.59%)
Jan 08, 2020 3.082 3.099 3.082 3.099 10,694 +0.06(+1.89%)
Jan 07, 2020 3.127 3.127 3.041 3.041 7,871 -0.06(-1.86%)
Jan 06, 2020 3.074 3.165 3.054 3.099 11,765 +0.03(+1.07%)
Jan 03, 2020 3.165 3.222 3.058 3.066 16,423 -0.07(-2.10%)
Jan 02, 2020 3.214 3.280 3.107 3.132 12,279 -0.08(-2.56%)
Dec 31, 2019 3.288 3.288 3.206 3.214 7,785 -0.12(-3.69%)
Dec 30, 2019 3.189 3.354 3.189 3.337 39,863 +0.15(+4.64%)
Dec 27, 2019 3.241 3.241 3.107 3.189 18,248 -0.02(-0.77%)
Dec 26, 2019 3.346 3.374 3.214 3.214 46,919 -0.26(-7.57%)
Dec 24, 2019 3.376 3.535 3.376 3.477 5,109 +0.00(+0.00%)
Dec 23, 2019 3.444 3.592 3.436 3.477 40,917 -0.02(-0.47%)
Dec 20, 2019 3.288 3.559 3.288 3.493 57,542 +0.21(+6.52%)
Dec 19, 2019 3.354 3.420 3.255 3.280 11,113 -0.08(-2.45%)
Dec 18, 2019 3.387 3.387 3.272 3.362 16,811 -0.04(-1.21%)
Dec 17, 2019 3.329 3.428 3.255 3.403 12,060 +0.07(+1.97%)
Dec 16, 2019 3.354 3.469 3.304 3.337 19,073 -0.04(-1.22%)
Dec 13, 2019 3.378 3.455 3.346 3.378 11,922 -0.05(-1.44%)
Dec 12, 2019 3.436 3.461 3.411 3.428 32,368 +0.01(+0.24%)
Dec 11, 2019 3.321 3.452 3.321 3.420 9,742 +0.07(+1.96%)
Dec 10, 2019 3.337 3.378 3.263 3.354 21,732 -0.01(-0.24%)
Dec 09, 2019 3.452 3.452 3.362 3.362 7,536 -0.04(-1.21%)
Dec 06, 2019 3.469 3.469 3.378 3.403 21,411 -0.01(-0.24%)
Dec 05, 2019 3.390 3.420 3.369 3.411 5,323 -0.02(-0.48%)
Dec 04, 2019 3.321 3.518 3.321 3.428 9,935 +0.09(+2.71%)
Dec 03, 2019 3.304 3.411 3.241 3.337 7,069 -0.07(-1.93%)
Dec 02, 2019 3.383 3.473 3.383 3.403 12,148 -0.08(-2.36%)
Nov 29, 2019 3.430 3.592 3.430 3.485 7,055 +0.02(+0.47%)
Nov 27, 2019 3.551 3.632 3.435 3.469 20,803 -0.12(-3.21%)
Nov 26, 2019 3.869 3.869 3.567 3.584 21,119 -0.25(-6.44%)
Nov 25, 2019 3.567 3.974 3.567 3.830 56,284 +0.31(+8.88%)
Nov 22, 2019 3.551 3.576 3.469 3.518 18,734 +0.07(+1.90%)
Nov 21, 2019 3.461 3.477 3.452 3.452 11,390 -0.03(-0.94%)
Nov 20, 2019 3.452 3.658 3.452 3.485 18,941 -0.01(-0.24%)
Nov 19, 2019 3.458 3.551 3.441 3.493 24,054 +0.04(+1.19%)
Nov 18, 2019 3.370 3.486 3.370 3.452 23,150 +0.06(+1.69%)
Nov 15, 2019 3.674 3.674 3.321 3.395 65,693 -0.24(-6.56%)
Nov 14, 2019 3.600 3.633 3.600 3.633 2,873 -0.02(-0.45%)
Nov 13, 2019 3.781 3.781 3.600 3.650 4,892 -0.17(-4.52%)
Nov 12, 2019 3.781 3.888 3.765 3.822 16,655 +0.07(+1.75%)
Nov 11, 2019 3.600 3.757 3.600 3.757 5,642 +0.16(+4.58%)
Nov 08, 2019 3.502 3.666 3.502 3.592 18,369 -0.07(-1.80%)
Nov 07, 2019 3.699 3.699 3.576 3.658 7,744 +0.10(+2.77%)
Nov 06, 2019 3.529 3.650 3.529 3.559 2,796 -0.10(-2.70%)
Nov 05, 2019 3.666 3.683 3.650 3.658 8,928 +0.01(+0.23%)
Nov 04, 2019 3.485 3.683 3.485 3.650 14,428 +0.16(+4.72%)
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.