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

NL Industries (NY: NL )

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2020 3.111 3.254 3.061 3.077 42,457 -0.01(-0.27%)
Jul 30, 2020 3.103 3.111 3.027 3.086 21,999 +0.02(+0.55%)
Jul 29, 2020 3.035 3.111 3.035 3.069 13,794 +0.02(+0.55%)
Jul 28, 2020 2.901 3.069 2.901 3.052 15,689 +0.10(+3.42%)
Jul 27, 2020 2.758 2.951 2.758 2.951 15,286 +0.17(+6.04%)
Jul 24, 2020 2.707 2.842 2.707 2.783 20,931 +0.03(+0.91%)
Jul 23, 2020 2.707 2.783 2.707 2.758 10,855 +0.02(+0.61%)
Jul 22, 2020 2.691 2.783 2.665 2.741 6,348 +0.00(+0.00%)
Jul 21, 2020 2.716 2.825 2.674 2.741 18,428 +0.07(+2.52%)
Jul 20, 2020 2.766 2.766 2.657 2.674 14,694 -0.13(-4.50%)
Jul 17, 2020 2.825 2.845 2.763 2.800 13,557 -0.03(-1.19%)
Jul 16, 2020 2.985 2.985 2.834 2.834 8,910 -0.15(-5.07%)
Jul 15, 2020 2.850 3.103 2.803 2.985 71,859 +0.23(+8.23%)
Jul 14, 2020 2.640 2.758 2.590 2.758 22,675 +0.11(+4.13%)
Jul 13, 2020 2.632 2.733 2.607 2.649 14,935 +0.06(+2.27%)
Jul 10, 2020 2.573 2.607 2.489 2.590 22,358 +0.06(+2.33%)
Jul 09, 2020 2.590 2.674 2.363 2.531 56,488 -0.05(-1.95%)
Jul 08, 2020 2.649 2.682 2.539 2.581 88,380 -0.10(-3.76%)
Jul 07, 2020 2.850 2.850 2.682 2.682 17,605 -0.15(-5.34%)
Jul 06, 2020 2.850 2.943 2.792 2.834 24,745 +0.03(+0.90%)
Jul 02, 2020 2.867 2.937 2.783 2.808 14,271 -0.03(-0.89%)
Jul 01, 2020 2.876 2.901 2.800 2.834 26,677 -0.03(-1.17%)
Jun 30, 2020 2.741 2.950 2.741 2.867 34,239 +0.06(+2.10%)
Jun 29, 2020 2.438 2.808 2.422 2.808 93,755 +0.41(+17.19%)
Jun 26, 2020 2.775 2.775 2.396 2.396 252,011 -0.37(-13.37%)
Jun 25, 2020 2.716 2.775 2.661 2.766 15,236 +0.05(+1.86%)
Jun 24, 2020 2.758 2.905 2.703 2.716 25,150 -0.03(-1.22%)
Jun 23, 2020 2.750 2.808 2.750 2.750 26,287 -0.09(-3.25%)
Jun 22, 2020 2.993 2.993 2.825 2.842 27,630 -0.15(-5.06%)
Jun 19, 2020 3.103 3.103 2.960 2.993 55,421 -0.04(-1.38%)
Jun 18, 2020 2.850 3.061 2.850 3.035 9,696 +0.03(+0.84%)
Jun 17, 2020 2.825 3.052 2.825 3.010 15,038 -0.02(-0.56%)
Jun 16, 2020 3.136 3.136 2.724 3.027 39,223 +0.03(+0.84%)
Jun 15, 2020 2.682 3.044 2.657 3.002 48,133 +0.36(+13.69%)
Jun 12, 2020 2.985 2.985 2.590 2.640 242,735 -0.21(-7.37%)
Jun 11, 2020 2.943 2.943 2.783 2.850 39,831 -0.24(-7.63%)
Jun 10, 2020 3.119 3.128 3.027 3.086 16,296 +0.02(+0.55%)
Jun 09, 2020 3.075 3.136 2.993 3.069 27,115 -0.07(-2.14%)
Jun 08, 2020 3.262 3.262 3.019 3.136 36,178 -0.02(-0.53%)
Jun 05, 2020 2.920 3.228 2.920 3.153 47,237 +0.34(+12.13%)
Jun 04, 2020 2.737 2.812 2.721 2.812 16,475 +0.07(+2.42%)
Jun 03, 2020 2.812 2.837 2.729 2.745 37,138 +0.03(+1.23%)
Jun 02, 2020 2.604 2.729 2.604 2.712 13,667 +0.11(+4.15%)
Jun 01, 2020 2.654 2.770 2.604 2.604 18,228 +0.00(+0.00%)
May 29, 2020 2.679 2.745 2.510 2.604 18,029 +0.05(+1.95%)
May 28, 2020 2.787 2.887 2.546 2.554 35,457 -0.19(-6.97%)
May 27, 2020 2.529 2.745 2.529 2.745 42,702 +0.22(+8.55%)
May 26, 2020 2.479 2.571 2.479 2.529 22,153 +0.13(+5.56%)
May 22, 2020 2.521 2.521 2.379 2.396 15,986 -0.11(-4.32%)
May 21, 2020 2.479 2.591 2.479 2.504 51,613 +0.01(+0.33%)
May 20, 2020 2.571 2.571 2.438 2.496 27,890 -0.08(-3.23%)
May 19, 2020 2.562 2.621 2.438 2.579 18,605 +0.02(+0.65%)
May 18, 2020 2.529 2.587 2.504 2.562 29,719 +0.14(+5.84%)
May 15, 2020 2.346 2.421 2.280 2.421 35,218 +0.14(+6.20%)
May 14, 2020 2.463 2.463 2.205 2.280 89,327 -0.21(-8.36%)
May 13, 2020 2.521 2.521 2.329 2.488 34,694 -0.02(-0.66%)
May 12, 2020 2.612 2.612 2.479 2.504 24,031 -0.04(-1.63%)
May 11, 2020 2.604 2.729 2.479 2.546 38,417 -0.08(-3.16%)
May 08, 2020 2.421 2.629 2.371 2.629 25,361 +0.21(+8.59%)
May 07, 2020 2.471 2.471 2.296 2.421 20,778 -0.05(-2.02%)
May 06, 2020 2.471 2.513 2.388 2.471 16,301 +0.00(+0.00%)
May 05, 2020 2.737 2.737 2.438 2.471 23,116 -0.14(-5.41%)
May 04, 2020 2.496 2.729 2.496 2.612 33,508 +0.23(+9.79%)
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.