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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2019 3.288 3.337 3.042 3.116 24,686 -0.19(-5.72%)
Jan 30, 2019 3.560 3.560 3.247 3.305 12,116 +0.02(+0.50%)
Jan 29, 2019 3.231 3.436 3.231 3.288 12,074 +0.05(+1.52%)
Jan 28, 2019 3.403 3.461 3.153 3.239 26,168 -0.20(-5.74%)
Jan 25, 2019 3.679 3.679 3.348 3.436 11,434 +0.05(+1.46%)
Jan 24, 2019 3.486 3.510 3.379 3.387 16,348 -0.07(-2.14%)
Jan 23, 2019 3.494 3.790 3.461 3.461 30,948 +0.01(+0.24%)
Jan 22, 2019 3.868 3.868 3.453 3.453 14,524 -0.21(-5.83%)
Jan 18, 2019 3.699 3.921 3.634 3.666 39,533 -0.02(-0.45%)
Jan 17, 2019 3.666 3.708 3.519 3.683 37,002 +0.22(+6.41%)
Jan 16, 2019 3.387 3.691 3.387 3.461 28,660 +0.08(+2.43%)
Jan 15, 2019 3.321 3.531 3.301 3.379 27,725 +0.04(+1.23%)
Jan 14, 2019 3.489 3.572 3.329 3.338 20,105 -0.04(-1.22%)
Jan 11, 2019 3.420 3.494 3.379 3.379 20,192 -0.07(-2.14%)
Jan 10, 2019 3.313 3.517 3.304 3.453 52,320 +0.14(+4.22%)
Jan 09, 2019 3.247 3.379 3.247 3.313 30,758 +0.01(+0.25%)
Jan 08, 2019 3.165 3.305 3.157 3.305 29,981 +0.20(+6.35%)
Jan 07, 2019 3.025 3.186 3.025 3.107 22,461 +0.07(+2.16%)
Jan 04, 2019 2.886 3.083 2.886 3.042 18,003 +0.17(+6.02%)
Jan 03, 2019 2.869 2.984 2.735 2.869 15,365 -0.04(-1.41%)
Jan 02, 2019 2.820 3.009 2.820 2.910 26,620 +0.02(+0.85%)
Dec 31, 2018 2.844 3.124 2.795 2.886 66,294 +0.17(+6.36%)
Dec 28, 2018 2.540 2.795 2.540 2.713 72,863 +0.17(+6.80%)
Dec 27, 2018 2.581 2.598 2.442 2.540 82,485 -0.04(-1.59%)
Dec 26, 2018 2.631 2.754 2.532 2.581 91,223 -0.01(-0.32%)
Dec 24, 2018 2.573 2.770 2.548 2.590 62,159 +0.02(+0.64%)
Dec 21, 2018 2.894 2.935 2.421 2.573 214,090 -0.32(-11.08%)
Dec 20, 2018 2.842 3.042 2.842 2.894 18,296 -0.02(-0.84%)
Dec 19, 2018 2.820 2.943 2.688 2.918 65,829 +0.26(+9.91%)
Dec 18, 2018 2.622 2.836 2.598 2.655 43,416 +0.01(+0.31%)
Dec 17, 2018 2.902 2.918 2.581 2.647 42,448 -0.27(-9.30%)
Dec 14, 2018 2.959 3.091 2.910 2.918 22,747 -0.07(-2.20%)
Dec 13, 2018 3.198 3.198 2.861 2.984 59,337 -0.23(-7.16%)
Dec 12, 2018 2.820 3.272 2.746 3.214 53,076 +0.40(+14.33%)
Dec 11, 2018 2.738 3.247 2.738 2.812 73,988 -0.39(-12.08%)
Dec 10, 2018 3.128 3.247 3.034 3.198 28,874 +0.01(+0.26%)
Dec 07, 2018 3.231 3.288 3.079 3.190 23,963 +0.02(+0.52%)
Dec 06, 2018 3.288 3.329 3.091 3.173 23,209 -0.15(-4.46%)
Dec 04, 2018 3.527 3.593 3.297 3.321 25,544 -0.22(-6.26%)
Dec 03, 2018 3.519 3.666 3.453 3.543 14,589 +0.06(+1.65%)
Nov 30, 2018 3.576 3.613 3.453 3.486 53,035 -0.08(-2.30%)
Nov 29, 2018 3.716 3.872 3.568 3.568 20,328 -0.17(-4.62%)
Nov 28, 2018 3.543 3.814 3.543 3.740 16,988 +0.18(+5.08%)
Nov 27, 2018 3.872 3.971 3.551 3.560 22,477 -0.35(-8.84%)
Nov 26, 2018 4.119 4.119 3.740 3.905 14,663 -0.13(-3.26%)
Nov 23, 2018 4.061 4.061 3.823 4.036 8,879 -0.08(-2.00%)
Nov 21, 2018 4.119 4.119 4.119 0 +0.48(+13.09%)
Nov 20, 2018 3.699 3.806 3.617 3.642 11,375 -0.11(-2.85%)
Nov 19, 2018 4.069 4.069 3.691 3.749 27,856 -0.29(-7.13%)
Nov 16, 2018 3.979 4.184 3.790 4.036 12,529 +0.02(+0.61%)
Nov 15, 2018 4.028 4.069 3.864 4.012 25,200 -0.03(-0.81%)
Nov 14, 2018 4.226 4.226 4.045 4.045 13,765 -0.02(-0.61%)
Nov 13, 2018 4.110 4.176 4.004 4.069 12,757 +0.01(+0.20%)
Nov 12, 2018 3.892 4.156 3.888 4.061 17,455 +0.15(+3.78%)
Nov 09, 2018 4.357 4.357 3.880 3.913 8,150 -0.14(-3.45%)
Nov 08, 2018 3.987 4.192 3.839 4.053 36,999 -0.38(-8.53%)
Nov 07, 2018 4.373 4.505 4.365 4.431 13,295 -0.14(-3.06%)
Nov 06, 2018 4.355 4.694 4.355 4.571 10,942 +0.01(+0.18%)
Nov 05, 2018 4.639 4.710 4.546 4.563 16,666 +0.02(+0.54%)
Nov 02, 2018 4.702 4.702 4.447 4.538 16,543 -0.05(-1.08%)
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.