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

NL Industries (NY: NL )

7.985 +0.085 (+1.08%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Dec 31, 2021 6.623 6.623 6.570 6.570 11,032 +0.04(+0.68%)
Dec 30, 2021 6.490 6.588 6.472 6.525 13,066 +0.12(+1.80%)
Dec 29, 2021 6.348 6.437 6.308 6.410 16,942 +0.13(+2.12%)
Dec 28, 2021 6.286 6.419 6.250 6.277 14,489 -0.04(-0.70%)
Dec 27, 2021 6.259 6.259 6.250 6.321 26,117 +0.03(+0.42%)
Dec 23, 2021 6.170 6.321 6.170 6.295 9,133 +0.09(+1.43%)
Dec 22, 2021 6.259 6.516 6.082 6.206 17,312 -0.02(-0.29%)
Dec 21, 2021 6.232 6.472 6.126 6.224 33,777 +0.09(+1.45%)
Dec 20, 2021 6.339 6.339 5.900 6.135 33,189 -0.27(-4.16%)
Dec 17, 2021 6.454 6.783 6.295 6.401 109,931 +0.01(+0.14%)
Dec 16, 2021 6.525 6.525 6.215 6.392 29,054 -0.06(-0.96%)
Dec 15, 2021 5.931 6.454 5.931 6.454 59,254 +0.45(+7.54%)
Dec 14, 2021 6.064 6.365 5.886 6.002 152,253 -0.10(-1.60%)
Dec 13, 2021 6.259 6.383 6.011 6.099 27,931 -0.11(-1.72%)
Dec 10, 2021 6.037 6.295 5.966 6.206 24,458 +0.15(+2.49%)
Dec 09, 2021 6.295 6.383 6.037 6.055 22,121 -0.23(-3.67%)
Dec 08, 2021 6.153 6.357 6.019 6.286 22,529 +0.07(+1.14%)
Dec 07, 2021 5.682 6.286 5.642 6.215 62,962 +0.61(+10.94%)
Dec 06, 2021 5.158 5.682 5.158 5.602 29,176 +0.34(+6.41%)
Dec 03, 2021 5.398 5.407 5.158 5.265 15,084 -0.06(-1.17%)
Dec 02, 2021 5.149 5.412 5.149 5.327 28,733 +0.15(+2.92%)
Dec 01, 2021 5.496 5.496 4.928 5.176 97,704 -0.23(-4.27%)
Nov 30, 2021 5.521 5.521 5.521 5.407 29,208 -0.12(-2.23%)
Nov 29, 2021 5.486 5.565 5.424 5.530 17,581 +0.07(+1.29%)
Nov 26, 2021 5.539 5.665 5.380 5.460 11,594 -0.23(-4.02%)
Nov 24, 2021 5.811 5.846 5.653 5.688 18,249 -0.11(-1.97%)
Nov 23, 2021 5.715 5.855 5.656 5.802 20,371 +0.15(+2.64%)
Nov 22, 2021 5.662 5.846 5.455 5.653 34,078 +0.06(+1.10%)
Nov 19, 2021 5.697 5.760 5.591 5.591 52,546 -0.23(-3.93%)
Nov 18, 2021 6.374 5.832 5.772 5.820 111,993 -0.54(-8.44%)
Nov 17, 2021 6.585 6.743 6.321 6.356 76,153 -0.13(-2.03%)
Nov 16, 2021 6.040 6.559 5.934 6.488 89,373 +0.50(+8.37%)
Nov 15, 2021 6.093 6.093 5.934 5.987 11,985 -0.11(-1.73%)
Nov 12, 2021 6.075 6.242 5.984 6.093 25,885 -0.03(-0.43%)
Nov 11, 2021 5.926 6.154 5.926 6.119 81,648 +0.20(+3.42%)
Nov 10, 2021 5.890 5.917 14,797 -0.01(-0.15%)
Nov 09, 2021 5.838 6.101 5.838 5.926 46,363 +0.09(+1.51%)
Nov 08, 2021 5.671 5.838 5.661 5.838 12,323 +0.16(+2.79%)
Nov 05, 2021 5.380 5.741 5.275 5.679 66,907 +0.34(+6.43%)
Nov 04, 2021 5.293 5.389 5.170 5.336 25,296 +0.11(+2.02%)
Nov 03, 2021 5.354 5.380 5.082 5.231 19,162 -0.03(-0.50%)
Nov 02, 2021 5.213 5.319 5.152 5.257 21,243 +0.00(+0.00%)
Nov 01, 2021 5.117 5.380 5.073 5.257 37,005 +0.18(+3.64%)
Oct 29, 2021 4.844 5.143 4.844 5.073 16,728 -0.07(-1.37%)
Oct 28, 2021 5.205 5.275 5.134 5.143 13,220 +0.06(+1.21%)
Oct 27, 2021 5.178 5.218 5.055 5.082 16,458 -0.15(-2.86%)
Oct 26, 2021 5.284 5.231 20,335 -0.10(-1.82%)
Oct 25, 2021 5.143 5.345 5.070 5.328 19,000 +0.15(+2.89%)
Oct 22, 2021 5.345 5.345 5.166 5.178 27,861 -0.20(-3.76%)
Oct 21, 2021 5.380 5.486 5.293 5.380 14,224 +0.04(+0.66%)
Oct 20, 2021 5.293 5.389 5.275 5.345 17,235 +0.14(+2.70%)
Oct 19, 2021 5.266 5.275 5.187 5.205 13,152 -0.06(-1.17%)
Oct 18, 2021 5.266 5.372 5.266 5.266 26,429 -0.01(-0.17%)
Oct 15, 2021 5.530 5.530 5.266 5.275 22,535 -0.19(-3.54%)
Oct 14, 2021 5.530 5.535 5.468 5.468 15,803 +0.02(+0.32%)
Oct 13, 2021 5.433 5.490 5.380 5.451 13,036 +0.06(+1.14%)
Oct 12, 2021 5.310 5.460 5.310 5.389 10,643 +0.04(+0.66%)
Oct 11, 2021 5.547 5.605 5.354 5.354 10,215 -0.23(-4.09%)
Oct 08, 2021 5.767 5.838 5.539 5.583 34,307 -0.19(-3.35%)
Oct 07, 2021 5.099 5.838 5.099 5.776 72,345 +0.64(+12.50%)
Oct 06, 2021 5.231 5.336 5.064 5.134 19,077 -0.14(-2.67%)
Oct 05, 2021 5.451 5.451 5.240 5.275 30,371 -0.17(-3.07%)
Oct 04, 2021 5.591 5.610 5.380 5.442 29,767 -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.