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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 31, 2021 6.622 6.622 6.569 6.569 11,033 +0.04(+0.68%)
Dec 30, 2021 6.489 6.587 6.471 6.525 13,068 +0.12(+1.80%)
Dec 29, 2021 6.347 6.436 6.307 6.409 16,944 +0.13(+2.12%)
Dec 28, 2021 6.285 6.418 6.250 6.276 14,491 -0.04(-0.70%)
Dec 27, 2021 6.258 6.258 6.250 6.321 26,120 +0.03(+0.42%)
Dec 23, 2021 6.170 6.321 6.170 6.294 9,134 +0.09(+1.43%)
Dec 22, 2021 6.258 6.515 6.081 6.205 17,313 -0.02(-0.29%)
Dec 21, 2021 6.232 6.471 6.125 6.223 33,780 +0.09(+1.45%)
Dec 20, 2021 6.338 6.338 5.899 6.134 33,192 -0.27(-4.16%)
Dec 17, 2021 6.454 6.782 6.294 6.400 109,943 +0.01(+0.14%)
Dec 16, 2021 6.525 6.525 6.214 6.392 29,057 -0.06(-0.96%)
Dec 15, 2021 5.930 6.454 5.930 6.454 59,260 +0.45(+7.54%)
Dec 14, 2021 6.063 6.364 5.886 6.001 152,269 -0.10(-1.60%)
Dec 13, 2021 6.258 6.383 6.010 6.099 27,934 -0.11(-1.72%)
Dec 10, 2021 6.037 6.294 5.965 6.205 24,461 +0.15(+2.49%)
Dec 09, 2021 6.294 6.383 6.037 6.054 22,124 -0.23(-3.67%)
Dec 08, 2021 6.152 6.356 6.019 6.285 22,531 +0.07(+1.14%)
Dec 07, 2021 5.681 6.285 5.642 6.214 62,968 +0.61(+10.94%)
Dec 06, 2021 5.158 5.681 5.158 5.602 29,179 +0.34(+6.41%)
Dec 03, 2021 5.397 5.406 5.158 5.264 15,085 -0.06(-1.17%)
Dec 02, 2021 5.149 5.412 5.149 5.326 28,736 +0.15(+2.92%)
Dec 01, 2021 5.495 5.495 4.927 5.175 97,715 -0.23(-4.27%)
Nov 30, 2021 5.521 5.521 5.521 5.406 29,211 -0.12(-2.23%)
Nov 29, 2021 5.485 5.564 5.423 5.529 17,583 +0.07(+1.29%)
Nov 26, 2021 5.538 5.665 5.380 5.459 11,595 -0.23(-4.02%)
Nov 24, 2021 5.811 5.846 5.652 5.688 18,251 -0.11(-1.97%)
Nov 23, 2021 5.714 5.855 5.655 5.802 20,373 +0.15(+2.64%)
Nov 22, 2021 5.661 5.846 5.455 5.652 34,081 +0.06(+1.10%)
Nov 19, 2021 5.696 5.759 5.591 5.591 52,552 -0.23(-3.93%)
Nov 18, 2021 6.373 5.832 5.771 5.819 112,005 -0.54(-8.44%)
Nov 17, 2021 6.584 6.742 6.320 6.356 76,161 -0.13(-2.03%)
Nov 16, 2021 6.039 6.558 5.934 6.487 89,382 +0.50(+8.37%)
Nov 15, 2021 6.092 6.092 5.934 5.986 11,986 -0.11(-1.73%)
Nov 12, 2021 6.074 6.241 5.983 6.092 25,887 -0.03(-0.43%)
Nov 11, 2021 5.925 6.153 5.925 6.118 81,657 +0.20(+3.42%)
Nov 10, 2021 5.890 5.916 14,798 -0.01(-0.15%)
Nov 09, 2021 5.837 6.101 5.837 5.925 46,368 +0.09(+1.51%)
Nov 08, 2021 5.670 5.837 5.661 5.837 12,324 +0.16(+2.79%)
Nov 05, 2021 5.380 5.740 5.274 5.679 66,914 +0.34(+6.42%)
Nov 04, 2021 5.292 5.389 5.169 5.336 25,299 +0.11(+2.02%)
Nov 03, 2021 5.353 5.380 5.081 5.230 19,164 -0.03(-0.50%)
Nov 02, 2021 5.213 5.318 5.151 5.257 21,245 +0.00(+0.00%)
Nov 01, 2021 5.116 5.380 5.072 5.257 37,009 +0.18(+3.64%)
Oct 29, 2021 4.844 5.143 4.844 5.072 16,730 -0.07(-1.37%)
Oct 28, 2021 5.204 5.274 5.134 5.143 13,222 +0.06(+1.21%)
Oct 27, 2021 5.178 5.217 5.055 5.081 16,460 -0.15(-2.86%)
Oct 26, 2021 5.283 5.230 20,337 -0.10(-1.82%)
Oct 25, 2021 5.143 5.345 5.069 5.327 19,002 +0.15(+2.89%)
Oct 22, 2021 5.345 5.345 5.166 5.178 27,864 -0.20(-3.76%)
Oct 21, 2021 5.380 5.485 5.292 5.380 14,226 +0.04(+0.66%)
Oct 20, 2021 5.292 5.389 5.274 5.345 17,237 +0.14(+2.70%)
Oct 19, 2021 5.266 5.274 5.186 5.204 13,153 -0.06(-1.17%)
Oct 18, 2021 5.266 5.371 5.266 5.266 26,432 -0.01(-0.17%)
Oct 15, 2021 5.529 5.529 5.266 5.274 22,537 -0.19(-3.54%)
Oct 14, 2021 5.529 5.535 5.468 5.468 15,805 +0.02(+0.32%)
Oct 13, 2021 5.433 5.489 5.380 5.450 13,037 +0.06(+1.14%)
Oct 12, 2021 5.310 5.459 5.310 5.389 10,644 +0.04(+0.66%)
Oct 11, 2021 5.547 5.604 5.353 5.353 10,216 -0.23(-4.09%)
Oct 08, 2021 5.767 5.837 5.538 5.582 34,311 -0.19(-3.35%)
Oct 07, 2021 5.099 5.837 5.099 5.775 72,353 +0.64(+12.50%)
Oct 06, 2021 5.230 5.336 5.063 5.134 19,079 -0.14(-2.67%)
Oct 05, 2021 5.450 5.450 5.239 5.274 30,374 -0.17(-3.07%)
Oct 04, 2021 5.591 5.610 5.380 5.441 29,770 -0.18(-3.13%)
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.