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

NL Industries (NY: NL )

7.840 -0.770 (-8.94%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
May 31, 2022 8.165 8.447 8.156 8.236 104,659 +0.21(+2.57%)
May 27, 2022 7.599 8.030 7.572 8.030 87,694 +0.52(+6.93%)
May 26, 2022 7.339 7.537 7.241 7.510 46,086 +0.16(+2.20%)
May 25, 2022 7.133 7.357 7.133 7.348 17,538 +0.22(+3.02%)
May 24, 2022 7.267 7.321 7.070 7.133 30,854 -0.22(-3.05%)
May 23, 2022 7.115 7.483 6.886 7.357 34,619 +0.43(+6.22%)
May 20, 2022 7.339 7.339 6.756 6.926 34,232 -0.27(-3.74%)
May 19, 2022 6.900 7.456 6.882 7.196 54,179 +0.16(+2.30%)
May 18, 2022 6.909 7.178 6.864 7.034 54,799 +0.00(+0.00%)
May 17, 2022 6.980 7.155 6.972 7.034 14,407 +0.10(+1.42%)
May 16, 2022 7.142 7.169 6.909 6.935 32,327 -0.24(-3.37%)
May 13, 2022 7.330 7.492 7.088 7.178 78,084 -0.04(-0.62%)
May 12, 2022 6.595 7.294 6.595 7.223 65,124 +0.42(+6.20%)
May 11, 2022 6.864 7.169 6.227 6.801 35,224 -0.03(-0.39%)
May 10, 2022 6.487 6.864 6.469 6.828 48,960 +0.40(+6.28%)
May 09, 2022 6.397 6.478 6.236 6.424 38,394 +0.00(+0.00%)
May 06, 2022 6.630 6.630 6.316 6.424 25,428 -0.15(-2.32%)
May 05, 2022 6.648 6.684 6.415 6.577 31,025 -0.09(-1.35%)
May 04, 2022 6.433 6.666 6.307 6.666 22,979 +0.31(+4.94%)
May 03, 2022 6.137 6.414 6.047 6.352 22,592 +0.28(+4.58%)
May 02, 2022 6.065 6.189 5.993 6.074 13,195 -0.10(-1.60%)
Apr 29, 2022 6.137 6.271 6.101 6.173 14,375 -0.02(-0.29%)
Apr 28, 2022 6.191 6.200 6.083 6.191 13,664 -0.03(-0.43%)
Apr 27, 2022 6.065 6.316 6.065 6.218 6,573 +0.10(+1.61%)
Apr 26, 2022 6.191 6.280 6.074 6.119 20,388 -0.13(-2.15%)
Apr 25, 2022 6.191 6.406 6.182 6.254 17,543 +0.05(+0.87%)
Apr 22, 2022 6.388 6.550 6.173 6.200 21,866 -0.15(-2.40%)
Apr 21, 2022 6.720 6.819 6.316 6.352 25,486 -0.31(-4.58%)
Apr 20, 2022 6.478 6.818 6.424 6.657 53,753 +0.23(+3.63%)
Apr 19, 2022 6.370 6.621 6.343 6.424 39,930 +0.09(+1.42%)
Apr 18, 2022 6.325 6.370 6.303 6.334 8,471 +0.01(+0.14%)
Apr 14, 2022 6.280 6.415 6.280 6.325 12,386 +0.06(+1.00%)
Apr 13, 2022 6.263 6.325 6.236 6.263 9,333 +0.09(+1.45%)
Apr 12, 2022 6.245 6.406 6.092 6.173 12,960 -0.04(-0.58%)
Apr 11, 2022 6.298 6.327 6.191 6.209 16,552 -0.11(-1.70%)
Apr 08, 2022 6.289 6.416 6.217 6.316 20,460 +0.02(+0.28%)
Apr 07, 2022 6.263 6.378 6.179 6.298 9,985 +0.13(+2.18%)
Apr 06, 2022 6.303 6.303 6.151 6.164 15,928 -0.14(-2.28%)
Apr 05, 2022 6.254 6.460 6.147 6.307 22,520 +0.04(+0.57%)
Apr 04, 2022 6.164 6.487 6.029 6.271 29,139 +0.18(+2.95%)
Apr 01, 2022 6.361 6.473 6.056 6.092 16,497 -0.36(-5.56%)
Mar 31, 2022 6.469 6.509 6.388 6.451 21,139 -0.02(-0.28%)
Mar 30, 2022 6.496 6.505 6.356 6.469 19,235 -0.09(-1.37%)
Mar 29, 2022 6.639 6.674 6.379 6.559 23,814 -0.08(-1.22%)
Mar 28, 2022 6.370 6.684 6.361 6.639 25,980 +0.28(+4.37%)
Mar 25, 2022 6.442 6.460 6.280 6.361 12,477 -0.04(-0.70%)
Mar 24, 2022 6.460 6.460 6.165 6.406 30,551 +0.10(+1.56%)
Mar 23, 2022 6.280 6.370 6.204 6.307 26,322 -0.01(-0.14%)
Mar 22, 2022 6.209 6.370 6.058 6.316 17,601 +0.13(+2.03%)
Mar 21, 2022 6.191 6.191 6.011 6.191 18,596 +0.09(+1.47%)
Mar 18, 2022 6.191 6.191 5.850 6.101 65,274 -0.09(-1.45%)
Mar 17, 2022 5.904 6.191 5.904 6.191 20,950 +0.24(+4.07%)
Mar 16, 2022 5.931 5.975 5.901 5.949 10,427 +0.22(+3.76%)
Mar 15, 2022 5.706 5.939 5.679 5.733 12,527 -0.02(-0.31%)
Mar 14, 2022 5.886 5.979 5.437 5.751 24,276 -0.18(-3.03%)
Mar 11, 2022 5.975 6.119 5.841 5.931 14,265 +0.05(+0.92%)
Mar 10, 2022 5.770 6.034 5.681 5.877 23,688 -0.08(-1.34%)
Mar 09, 2022 6.028 6.028 5.806 5.957 18,110 +0.11(+1.82%)
Mar 08, 2022 5.841 5.957 5.673 5.850 25,427 +0.12(+2.17%)
Mar 07, 2022 6.116 6.116 5.602 5.726 39,906 -0.38(-6.25%)
Mar 04, 2022 6.081 6.161 5.983 6.108 9,410 +0.02(+0.29%)
Mar 03, 2022 6.028 6.099 5.912 6.090 16,579 +0.15(+2.54%)
Mar 02, 2022 5.539 5.992 5.539 5.939 11,217 +0.29(+5.19%)
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.