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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.479 2.479 2.438 2.479 10,554 +0.05(+2.05%)
Mar 30, 2020 2.546 2.546 2.282 2.429 10,984 +0.02(+1.04%)
Mar 27, 2020 2.413 2.446 2.354 2.404 16,947 -0.07(-2.69%)
Mar 26, 2020 2.496 2.554 2.446 2.471 36,409 +0.06(+2.41%)
Mar 25, 2020 2.171 2.484 1.988 2.413 24,631 +0.12(+5.07%)
Mar 24, 2020 2.188 2.305 2.098 2.296 22,878 +0.26(+12.65%)
Mar 23, 2020 1.930 2.280 1.930 2.038 18,407 +0.11(+5.60%)
Mar 20, 2020 2.280 2.388 1.930 1.930 46,877 -0.52(-21.36%)
Mar 19, 2020 2.055 2.496 1.897 2.454 43,137 +0.30(+13.90%)
Mar 18, 2020 2.471 2.471 2.146 2.155 54,168 -0.28(-11.60%)
Mar 17, 2020 2.171 2.438 2.171 2.438 34,565 +0.26(+11.83%)
Mar 16, 2020 2.554 2.554 2.171 2.180 46,251 -0.32(-12.67%)
Mar 13, 2020 2.438 2.496 2.171 2.496 63,224 +0.20(+8.70%)
Mar 12, 2020 2.413 2.521 2.292 2.296 53,625 -0.27(-10.39%)
Mar 11, 2020 2.829 2.829 2.521 2.562 15,230 -0.24(-8.61%)
Mar 10, 2020 2.413 2.837 2.250 2.804 45,040 +0.42(+17.83%)
Mar 09, 2020 2.496 2.513 2.288 2.379 51,322 -0.19(-7.44%)
Mar 06, 2020 2.579 2.587 2.496 2.571 29,688 -0.03(-1.28%)
Mar 05, 2020 2.679 2.737 2.562 2.604 27,028 -0.16(-5.72%)
Mar 04, 2020 2.696 2.762 2.604 2.762 10,636 +0.13(+5.06%)
Mar 03, 2020 2.904 2.912 2.604 2.629 24,454 -0.27(-9.20%)
Mar 02, 2020 2.804 2.895 2.795 2.895 38,152 +0.12(+4.50%)
Feb 28, 2020 2.606 2.770 2.532 2.770 47,075 +0.08(+3.06%)
Feb 27, 2020 2.754 2.762 2.505 2.688 55,916 -0.07(-2.68%)
Feb 26, 2020 2.816 2.816 2.754 2.762 16,276 +0.07(+2.75%)
Feb 25, 2020 2.951 2.959 2.647 2.688 21,415 -0.25(-8.40%)
Feb 24, 2020 2.984 3.072 2.803 2.935 29,425 -0.19(-6.05%)
Feb 21, 2020 3.206 3.206 3.116 3.124 12,164 -0.08(-2.56%)
Feb 20, 2020 2.861 3.288 2.835 3.206 78,681 +0.44(+16.07%)
Feb 19, 2020 2.853 2.853 2.762 2.762 3,283 +0.00(+0.00%)
Feb 18, 2020 2.795 2.795 2.762 2.762 19,404 -0.08(-2.89%)
Feb 14, 2020 2.828 2.956 2.812 2.844 14,475 -0.04(-1.42%)
Feb 13, 2020 2.910 2.910 2.861 2.886 4,251 -0.02(-0.85%)
Feb 12, 2020 2.861 2.951 2.779 2.910 11,321 +0.12(+4.12%)
Feb 11, 2020 2.762 2.803 2.729 2.795 7,330 +0.03(+1.19%)
Feb 10, 2020 2.762 2.762 2.721 2.762 6,706 -0.02(-0.88%)
Feb 07, 2020 2.886 2.886 2.787 2.787 5,108 -0.08(-2.87%)
Feb 06, 2020 2.943 2.943 2.861 2.869 5,616 -0.02(-0.85%)
Feb 05, 2020 2.812 2.927 2.812 2.894 7,567 +0.12(+4.14%)
Feb 04, 2020 2.918 2.959 2.729 2.779 17,869 -0.13(-4.52%)
Feb 03, 2020 2.762 3.083 2.738 2.910 18,228 +0.15(+5.36%)
Jan 31, 2020 2.696 2.812 2.664 2.762 41,358 -0.02(-0.88%)
Jan 30, 2020 2.820 2.820 2.746 2.787 11,292 -0.02(-0.88%)
Jan 29, 2020 2.836 2.844 2.812 2.812 6,310 -0.13(-4.47%)
Jan 28, 2020 2.976 2.976 2.943 2.943 4,061 +0.08(+2.87%)
Jan 27, 2020 2.918 2.951 2.861 2.861 7,715 -0.12(-4.13%)
Jan 24, 2020 3.042 3.099 2.984 2.984 8,758 +0.01(+0.28%)
Jan 23, 2020 2.976 3.051 2.935 2.976 8,507 +0.02(+0.56%)
Jan 22, 2020 3.050 3.050 2.959 2.959 20,432 -0.07(-2.17%)
Jan 21, 2020 2.877 3.099 2.869 3.025 29,124 +0.11(+3.66%)
Jan 17, 2020 3.009 3.050 2.853 2.918 21,895 -0.07(-2.20%)
Jan 16, 2020 2.915 3.074 2.877 2.984 35,826 +0.10(+3.42%)
Jan 15, 2020 3.075 3.075 2.886 2.886 28,428 -0.14(-4.62%)
Jan 14, 2020 3.091 3.157 3.025 3.025 17,347 -0.04(-1.34%)
Jan 13, 2020 3.075 3.165 3.050 3.066 24,909 +0.02(+0.81%)
Jan 10, 2020 3.025 3.099 3.025 3.042 14,961 -0.01(-0.27%)
Jan 09, 2020 3.132 3.132 3.042 3.050 10,821 -0.05(-1.59%)
Jan 08, 2020 3.083 3.099 3.083 3.099 10,693 +0.06(+1.89%)
Jan 07, 2020 3.127 3.127 3.042 3.042 7,870 -0.06(-1.86%)
Jan 06, 2020 3.075 3.165 3.054 3.099 11,764 +0.03(+1.07%)
Jan 03, 2020 3.165 3.223 3.058 3.066 16,421 -0.07(-2.10%)
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.