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 (%)
Apr 30, 2020 2.995 2.995 2.729 2.787 32,927 -0.36(-11.38%)
Apr 29, 2020 2.803 3.244 2.795 3.144 58,465 +0.44(+16.31%)
Apr 28, 2020 2.778 2.778 2.645 2.704 20,356 +0.04(+1.56%)
Apr 27, 2020 2.496 2.722 2.496 2.662 46,962 +0.20(+8.11%)
Apr 24, 2020 2.354 2.486 2.353 2.462 9,015 +0.20(+8.82%)
Apr 23, 2020 2.329 2.387 2.213 2.263 13,817 -0.02(-0.73%)
Apr 22, 2020 2.213 2.279 2.204 2.279 35,431 +0.10(+4.58%)
Apr 21, 2020 2.204 2.204 2.146 2.179 10,871 -0.03(-1.50%)
Apr 20, 2020 2.304 2.304 2.213 2.213 17,199 -0.08(-3.62%)
Apr 17, 2020 2.271 2.371 2.254 2.296 21,998 +0.07(+3.37%)
Apr 16, 2020 2.321 2.387 2.163 2.221 22,841 -0.06(-2.55%)
Apr 15, 2020 2.254 2.329 2.254 2.279 16,651 -0.05(-2.14%)
Apr 14, 2020 2.487 2.496 2.271 2.329 21,892 -0.08(-3.45%)
Apr 13, 2020 2.471 2.554 2.363 2.412 10,199 -0.06(-2.36%)
Apr 09, 2020 2.387 2.529 2.387 2.471 30,052 +0.12(+5.32%)
Apr 08, 2020 2.313 2.346 2.229 2.346 32,277 +0.10(+4.44%)
Apr 07, 2020 2.304 2.304 2.196 2.246 26,954 +0.07(+3.05%)
Apr 06, 2020 2.071 2.204 2.021 2.179 26,701 +0.22(+11.49%)
Apr 03, 2020 2.188 2.195 1.938 1.955 31,014 -0.20(-9.27%)
Apr 02, 2020 2.263 2.329 2.096 2.155 19,701 -0.12(-5.13%)
Apr 01, 2020 2.412 2.438 2.263 2.271 23,572 -0.21(-8.39%)
Mar 31, 2020 2.479 2.479 2.437 2.479 10,555 +0.05(+2.05%)
Mar 30, 2020 2.546 2.546 2.282 2.429 10,986 +0.02(+1.04%)
Mar 27, 2020 2.412 2.446 2.354 2.404 16,949 -0.07(-2.69%)
Mar 26, 2020 2.496 2.554 2.446 2.471 36,413 +0.06(+2.41%)
Mar 25, 2020 2.171 2.483 1.988 2.412 24,633 +0.12(+5.07%)
Mar 24, 2020 2.188 2.304 2.098 2.296 22,880 +0.26(+12.65%)
Mar 23, 2020 1.930 2.279 1.930 2.038 18,409 +0.11(+5.60%)
Mar 20, 2020 2.279 2.387 1.930 1.930 46,882 -0.52(-21.36%)
Mar 19, 2020 2.055 2.496 1.897 2.454 43,142 +0.30(+13.90%)
Mar 18, 2020 2.471 2.471 2.146 2.155 54,174 -0.28(-11.60%)
Mar 17, 2020 2.171 2.437 2.171 2.437 34,569 +0.26(+11.83%)
Mar 16, 2020 2.554 2.554 2.171 2.179 46,256 -0.32(-12.67%)
Mar 13, 2020 2.437 2.496 2.171 2.496 63,231 +0.20(+8.70%)
Mar 12, 2020 2.412 2.521 2.292 2.296 53,630 -0.27(-10.39%)
Mar 11, 2020 2.828 2.828 2.521 2.562 15,231 -0.24(-8.61%)
Mar 10, 2020 2.412 2.837 2.250 2.803 45,045 +0.42(+17.83%)
Mar 09, 2020 2.496 2.512 2.288 2.379 51,327 -0.19(-7.44%)
Mar 06, 2020 2.579 2.587 2.496 2.570 29,692 -0.03(-1.28%)
Mar 05, 2020 2.679 2.737 2.561 2.604 27,031 -0.16(-5.72%)
Mar 04, 2020 2.695 2.762 2.604 2.762 10,637 +0.13(+5.06%)
Mar 03, 2020 2.903 2.912 2.604 2.629 24,456 -0.27(-9.20%)
Mar 02, 2020 2.803 2.895 2.795 2.895 38,156 +0.12(+4.50%)
Feb 28, 2020 2.606 2.770 2.532 2.770 47,080 +0.08(+3.06%)
Feb 27, 2020 2.754 2.762 2.505 2.688 55,922 -0.07(-2.68%)
Feb 26, 2020 2.816 2.816 2.754 2.762 16,278 +0.07(+2.75%)
Feb 25, 2020 2.951 2.959 2.647 2.688 21,417 -0.25(-8.40%)
Feb 24, 2020 2.984 3.072 2.803 2.935 29,428 -0.19(-6.05%)
Feb 21, 2020 3.206 3.206 3.115 3.124 12,165 -0.08(-2.56%)
Feb 20, 2020 2.861 3.288 2.835 3.206 78,690 +0.44(+16.07%)
Feb 19, 2020 2.852 2.852 2.762 2.762 3,283 +0.00(+0.00%)
Feb 18, 2020 2.795 2.795 2.762 2.762 19,406 -0.08(-2.89%)
Feb 14, 2020 2.828 2.955 2.811 2.844 14,476 -0.04(-1.42%)
Feb 13, 2020 2.910 2.910 2.861 2.885 4,251 -0.02(-0.85%)
Feb 12, 2020 2.861 2.951 2.778 2.910 11,322 +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 2.885 2.885 2.787 2.787 5,109 -0.08(-2.87%)
Feb 06, 2020 2.943 2.943 2.861 2.869 5,616 -0.02(-0.85%)
Feb 05, 2020 2.811 2.926 2.811 2.893 7,568 +0.12(+4.14%)
Feb 04, 2020 2.918 2.959 2.729 2.778 17,871 -0.13(-4.52%)
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.