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 (%)
May 28, 2021 6.277 6.294 6.199 6.260 18,014 -0.01(-0.14%)
May 27, 2021 6.424 6.580 6.230 6.268 19,120 -0.09(-1.36%)
May 26, 2021 6.407 6.411 6.312 6.355 21,312 -0.17(-2.65%)
May 25, 2021 6.571 6.768 6.355 6.528 50,528 -0.04(-0.66%)
May 24, 2021 6.571 6.839 6.398 6.571 61,786 +0.17(+2.70%)
May 21, 2021 6.450 6.485 6.122 6.398 17,464 +0.05(+0.82%)
May 20, 2021 6.303 6.372 6.117 6.346 17,368 +0.15(+2.37%)
May 19, 2021 6.338 6.436 6.104 6.199 18,780 -0.22(-3.50%)
May 18, 2021 6.640 6.640 6.352 6.424 11,365 -0.18(-2.75%)
May 17, 2021 6.658 6.666 6.420 6.606 24,827 -0.05(-0.78%)
May 14, 2021 6.390 6.709 6.331 6.658 29,559 +0.33(+5.19%)
May 13, 2021 6.173 6.346 6.122 6.329 28,006 +0.16(+2.66%)
May 12, 2021 6.122 6.217 6.052 6.165 28,289 +0.03(+0.42%)
May 11, 2021 5.879 6.260 5.836 6.139 33,602 +0.06(+1.00%)
May 10, 2021 6.156 6.230 6.018 6.078 26,730 -0.07(-1.13%)
May 07, 2021 6.208 6.208 5.923 6.147 30,407 -0.09(-1.39%)
May 06, 2021 6.675 6.682 6.096 6.234 36,353 -0.42(-6.36%)
May 05, 2021 6.623 6.683 6.433 6.658 49,443 +0.03(+0.52%)
May 04, 2021 6.381 6.699 6.381 6.623 53,498 +0.25(+3.93%)
May 03, 2021 6.139 6.390 6.130 6.372 33,599 +0.23(+3.80%)
Apr 30, 2021 6.294 6.294 6.044 6.139 36,547 -0.21(-3.27%)
Apr 29, 2021 6.390 6.390 6.312 6.346 24,381 -0.02(-0.27%)
Apr 28, 2021 6.381 6.424 6.199 6.364 29,268 +0.04(+0.68%)
Apr 27, 2021 6.329 6.485 6.277 6.320 29,725 -0.10(-1.62%)
Apr 26, 2021 6.571 6.727 6.390 6.424 31,413 -0.08(-1.20%)
Apr 23, 2021 6.528 6.698 6.493 6.502 20,008 -0.04(-0.66%)
Apr 22, 2021 7.124 7.124 6.528 6.545 29,397 -0.45(-6.43%)
Apr 21, 2021 6.364 7.012 6.182 6.995 79,140 +0.58(+9.03%)
Apr 20, 2021 7.289 7.289 6.407 6.415 95,140 -0.85(-11.67%)
Apr 19, 2021 7.297 7.315 6.977 7.263 80,660 +0.10(+1.33%)
Apr 16, 2021 6.805 7.349 6.588 7.168 134,510 +0.50(+7.52%)
Apr 15, 2021 6.251 6.856 6.251 6.666 91,913 +0.43(+6.93%)
Apr 14, 2021 6.199 6.554 6.156 6.234 86,191 -0.04(-0.69%)
Apr 13, 2021 6.191 6.415 6.052 6.277 47,341 +0.10(+1.54%)
Apr 12, 2021 6.173 6.251 6.087 6.182 42,474 +0.00(+0.00%)
Apr 09, 2021 6.113 6.338 6.113 6.182 22,321 -0.03(-0.56%)
Apr 08, 2021 6.260 6.502 6.122 6.217 52,210 -0.12(-1.91%)
Apr 07, 2021 6.813 6.917 6.217 6.338 44,780 -0.47(-6.86%)
Apr 06, 2021 6.303 6.874 6.280 6.805 50,617 +0.56(+9.00%)
Apr 05, 2021 6.355 6.502 6.144 6.243 42,105 -0.03(-0.55%)
Apr 01, 2021 6.623 6.632 6.139 6.277 37,588 -0.16(-2.55%)
Mar 31, 2021 6.805 6.874 6.398 6.441 153,777 -0.23(-3.50%)
Mar 30, 2021 5.802 6.908 5.802 6.675 272,749 +0.89(+15.40%)
Mar 29, 2021 6.052 6.217 5.784 5.784 70,422 -0.17(-2.90%)
Mar 26, 2021 5.879 6.087 5.879 5.957 18,158 +0.17(+2.99%)
Mar 25, 2021 5.490 5.810 5.482 5.784 35,791 +0.26(+4.69%)
Mar 24, 2021 5.629 5.897 5.516 5.525 31,960 -0.14(-2.44%)
Mar 23, 2021 5.750 5.862 5.620 5.663 47,425 -0.16(-2.82%)
Mar 22, 2021 6.156 6.156 5.620 5.828 46,430 -0.22(-3.58%)
Mar 19, 2021 6.035 6.130 5.802 6.044 108,255 -0.02(-0.29%)
Mar 18, 2021 6.122 6.545 5.992 6.061 76,274 -0.17(-2.77%)
Mar 17, 2021 6.009 6.346 5.914 6.234 185,693 +0.27(+4.49%)
Mar 16, 2021 5.862 6.009 5.637 5.966 43,819 -0.02(-0.29%)
Mar 15, 2021 5.957 5.983 5.663 5.983 36,805 +0.03(+0.44%)
Mar 12, 2021 5.819 5.957 5.750 5.957 23,015 +0.17(+2.99%)
Mar 11, 2021 5.956 5.956 5.551 5.784 72,481 -0.13(-2.17%)
Mar 10, 2021 5.939 5.956 5.784 5.913 47,960 +0.03(+0.58%)
Mar 09, 2021 5.836 5.956 5.681 5.879 93,574 +0.07(+1.18%)
Mar 08, 2021 5.510 5.939 5.502 5.810 93,070 +0.38(+6.94%)
Mar 05, 2021 5.484 5.536 5.364 5.433 73,517 +0.15(+2.92%)
Mar 04, 2021 5.330 5.484 5.099 5.279 89,128 +0.10(+1.99%)
Mar 03, 2021 5.150 5.373 5.116 5.176 38,454 +0.01(+0.17%)
Mar 02, 2021 5.176 5.356 4.910 5.167 39,462 -0.02(-0.33%)
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.