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

NL Industries (NY: NL )

8.490 -0.120 (-1.39%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 10, 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 (%)
Oct 29, 2021 4.844 5.143 4.844 5.072 16,730 -0.07(-1.37%)
Oct 28, 2021 5.204 5.274 5.134 5.143 13,222 +0.06(+1.21%)
Oct 27, 2021 5.178 5.217 5.055 5.081 16,460 -0.15(-2.86%)
Oct 26, 2021 5.283 5.230 20,337 -0.10(-1.82%)
Oct 25, 2021 5.143 5.345 5.069 5.327 19,002 +0.15(+2.89%)
Oct 22, 2021 5.345 5.345 5.166 5.178 27,864 -0.20(-3.76%)
Oct 21, 2021 5.380 5.485 5.292 5.380 14,226 +0.04(+0.66%)
Oct 20, 2021 5.292 5.389 5.274 5.345 17,237 +0.14(+2.70%)
Oct 19, 2021 5.266 5.274 5.186 5.204 13,153 -0.06(-1.17%)
Oct 18, 2021 5.266 5.371 5.266 5.266 26,432 -0.01(-0.17%)
Oct 15, 2021 5.529 5.529 5.266 5.274 22,537 -0.19(-3.54%)
Oct 14, 2021 5.529 5.535 5.468 5.468 15,805 +0.02(+0.32%)
Oct 13, 2021 5.433 5.489 5.380 5.450 13,037 +0.06(+1.14%)
Oct 12, 2021 5.310 5.459 5.310 5.389 10,644 +0.04(+0.66%)
Oct 11, 2021 5.547 5.604 5.353 5.353 10,216 -0.23(-4.09%)
Oct 08, 2021 5.767 5.837 5.538 5.582 34,311 -0.19(-3.35%)
Oct 07, 2021 5.099 5.837 5.099 5.775 72,353 +0.64(+12.50%)
Oct 06, 2021 5.230 5.336 5.063 5.134 19,079 -0.14(-2.67%)
Oct 05, 2021 5.450 5.450 5.239 5.274 30,374 -0.17(-3.07%)
Oct 04, 2021 5.591 5.610 5.380 5.441 29,770 -0.18(-3.13%)
Oct 01, 2021 5.116 5.819 5.099 5.617 51,932 +0.55(+10.94%)
Sep 30, 2021 5.125 5.147 5.059 5.063 14,372 -0.07(-1.37%)
Sep 29, 2021 5.160 5.214 5.134 5.134 17,493 -0.06(-1.18%)
Sep 28, 2021 5.186 5.266 5.151 5.195 15,554 -0.01(-0.17%)
Sep 27, 2021 5.222 5.301 5.160 5.204 41,356 +0.04(+0.68%)
Sep 24, 2021 5.160 5.266 5.143 5.169 20,759 -0.03(-0.51%)
Sep 23, 2021 5.266 5.318 5.186 5.195 23,982 +0.01(+0.17%)
Sep 22, 2021 5.274 5.345 5.143 5.186 30,233 -0.08(-1.50%)
Sep 21, 2021 5.274 5.318 5.107 5.266 40,634 +0.00(+0.00%)
Sep 20, 2021 5.222 5.310 5.222 5.266 35,412 -0.13(-2.44%)
Sep 17, 2021 5.652 5.652 5.345 5.397 68,207 -0.25(-4.51%)
Sep 16, 2021 5.397 5.670 5.397 5.652 41,689 +0.25(+4.72%)
Sep 15, 2021 5.292 5.433 5.230 5.397 37,585 +0.11(+1.99%)
Sep 14, 2021 5.371 5.406 5.239 5.292 25,758 -0.07(-1.31%)
Sep 13, 2021 5.248 5.415 5.248 5.362 39,007 +0.11(+2.18%)
Sep 10, 2021 5.406 5.418 5.239 5.248 50,310 -0.15(-2.77%)
Sep 09, 2021 5.767 5.767 5.397 5.397 41,443 -0.33(-5.68%)
Sep 08, 2021 5.635 5.758 5.600 5.723 36,211 +0.05(+0.93%)
Sep 07, 2021 5.714 5.830 5.624 5.670 30,581 -0.04(-0.62%)
Sep 03, 2021 5.863 5.863 5.578 5.705 46,729 -0.12(-2.11%)
Sep 02, 2021 5.819 5.951 5.767 5.828 13,219 -0.11(-1.92%)
Sep 01, 2021 6.022 6.039 5.775 5.942 39,272 -0.02(-0.29%)
Aug 31, 2021 5.768 5.969 5.763 5.960 29,000 +0.12(+2.09%)
Aug 30, 2021 5.934 5.934 5.707 5.838 39,105 -0.08(-1.33%)
Aug 27, 2021 5.742 6.021 5.733 5.916 100,417 +0.25(+4.46%)
Aug 26, 2021 5.751 5.882 5.664 5.664 29,971 -0.03(-0.46%)
Aug 25, 2021 5.786 5.821 5.673 5.690 17,962 +0.07(+1.24%)
Aug 24, 2021 5.577 5.664 5.577 5.620 23,890 +0.01(+0.16%)
Aug 23, 2021 5.472 5.664 5.472 5.612 26,344 +0.14(+2.55%)
Aug 20, 2021 5.551 5.620 5.385 5.472 45,797 -0.14(-2.48%)
Aug 19, 2021 5.490 5.664 5.274 5.612 136,917 +0.15(+2.71%)
Aug 18, 2021 5.472 5.707 5.446 5.463 29,204 +0.07(+1.29%)
Aug 17, 2021 5.315 5.420 5.293 5.394 19,264 +0.12(+2.31%)
Aug 16, 2021 5.307 5.307 5.202 5.272 23,029 -0.13(-2.42%)
Aug 13, 2021 5.446 5.707 5.376 5.402 58,707 +0.11(+2.14%)
Aug 12, 2021 5.603 5.603 5.254 5.289 19,537 -0.15(-2.72%)
Aug 11, 2021 5.524 5.620 5.368 5.437 23,597 -0.02(-0.32%)
Aug 10, 2021 5.577 5.585 5.419 5.455 21,286 -0.15(-2.64%)
Aug 09, 2021 5.551 5.803 5.516 5.603 47,935 -0.05(-0.92%)
Aug 06, 2021 5.254 5.908 5.254 5.655 127,870 +0.49(+9.44%)
Aug 05, 2021 5.228 5.293 4.540 5.167 70,251 +0.04(+0.85%)
Aug 04, 2021 5.150 5.228 5.054 5.124 15,567 -0.10(-2.00%)
Aug 03, 2021 5.080 5.333 4.984 5.228 42,281 +0.10(+2.04%)
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.