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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2022 8.439 8.439 8.213 8.307 24,723 -0.08(-0.90%)
Aug 30, 2022 8.513 8.513 8.233 8.382 23,068 -0.04(-0.44%)
Aug 29, 2022 8.336 8.626 8.233 8.420 34,987 -0.12(-1.42%)
Aug 26, 2022 8.822 8.869 8.486 8.541 20,294 -0.34(-3.79%)
Aug 25, 2022 8.588 9.009 8.509 8.878 26,502 +0.36(+4.17%)
Aug 24, 2022 8.336 8.635 8.332 8.523 16,242 +0.05(+0.55%)
Aug 23, 2022 8.373 8.616 8.326 8.476 29,084 +0.02(+0.22%)
Aug 22, 2022 9.299 9.299 8.308 8.457 74,807 -0.85(-9.15%)
Aug 19, 2022 9.580 10.02 9.215 9.308 107,227 -0.22(-2.36%)
Aug 18, 2022 9.262 9.652 9.262 9.533 79,383 +0.29(+3.13%)
Aug 17, 2022 9.153 9.280 8.990 9.244 61,630 +0.17(+1.89%)
Aug 16, 2022 8.411 9.144 8.380 9.072 75,317 +0.57(+6.70%)
Aug 15, 2022 8.276 8.520 8.122 8.502 84,089 +0.23(+2.73%)
Aug 12, 2022 8.041 8.357 8.041 8.276 35,456 +0.14(+1.78%)
Aug 11, 2022 7.670 8.185 7.481 8.131 95,246 +0.61(+8.05%)
Aug 10, 2022 7.516 7.552 7.371 7.525 42,434 +0.09(+1.22%)
Aug 09, 2022 7.878 7.878 7.321 7.435 45,406 -0.50(-6.27%)
Aug 08, 2022 7.326 8.004 7.326 7.932 99,222 +0.39(+5.16%)
Aug 05, 2022 7.697 7.724 7.336 7.543 85,620 -0.33(-4.25%)
Aug 04, 2022 8.375 8.375 7.855 7.878 45,571 -0.43(-5.22%)
Aug 03, 2022 8.411 8.411 8.169 8.312 46,977 -0.04(-0.43%)
Aug 02, 2022 8.321 8.415 8.194 8.348 42,235 -0.09(-1.07%)
Aug 01, 2022 8.267 8.710 8.236 8.439 77,382 +0.00(+0.00%)
Jul 29, 2022 8.547 8.620 8.366 8.439 33,761 -0.03(-0.32%)
Jul 28, 2022 8.846 8.846 8.222 8.466 53,764 -0.43(-4.78%)
Jul 27, 2022 8.909 8.981 8.764 8.891 34,370 -0.02(-0.20%)
Jul 26, 2022 8.981 8.990 8.620 8.909 34,755 -0.02(-0.20%)
Jul 25, 2022 8.402 8.972 8.366 8.927 79,133 +0.57(+6.82%)
Jul 22, 2022 8.249 8.402 8.167 8.357 25,286 -0.01(-0.11%)
Jul 21, 2022 8.158 8.366 8.122 8.366 16,585 +0.09(+1.09%)
Jul 20, 2022 8.294 8.439 8.224 8.276 26,202 +0.01(+0.11%)
Jul 19, 2022 8.384 8.430 8.258 8.267 31,894 +0.05(+0.55%)
Jul 18, 2022 8.330 8.402 8.185 8.222 43,445 -0.14(-1.73%)
Jul 15, 2022 8.176 8.402 7.954 8.366 44,292 +0.34(+4.28%)
Jul 14, 2022 7.977 8.077 7.824 8.023 37,818 -0.11(-1.33%)
Jul 13, 2022 8.077 8.222 7.995 8.131 27,796 +0.03(+0.33%)
Jul 12, 2022 7.905 8.392 7.905 8.104 40,717 +0.06(+0.79%)
Jul 11, 2022 8.032 8.357 8.004 8.041 39,174 -0.15(-1.88%)
Jul 08, 2022 8.185 8.421 8.176 8.194 38,644 -0.10(-1.20%)
Jul 07, 2022 8.203 8.393 8.140 8.294 37,939 +0.13(+1.55%)
Jul 06, 2022 8.158 8.321 8.111 8.167 76,504 -0.15(-1.85%)
Jul 05, 2022 8.312 8.357 7.869 8.321 89,391 +0.02(+0.22%)
Jul 01, 2022 8.828 8.963 8.258 8.303 92,708 -0.62(-6.99%)
Jun 30, 2022 9.081 9.215 8.683 8.927 110,594 -0.07(-0.80%)
Jun 29, 2022 8.610 9.144 8.502 8.999 64,320 +0.39(+4.52%)
Jun 28, 2022 8.909 9.225 8.466 8.610 62,731 -0.29(-3.25%)
Jun 27, 2022 8.683 9.149 8.683 8.900 81,479 +0.30(+3.47%)
Jun 24, 2022 8.710 9.054 8.421 8.601 146,861 -0.04(-0.42%)
Jun 23, 2022 8.592 8.963 8.393 8.638 51,586 +0.05(+0.63%)
Jun 22, 2022 8.321 8.746 8.321 8.583 77,012 +0.28(+3.38%)
Jun 21, 2022 8.321 8.592 8.140 8.303 62,505 +0.17(+2.11%)
Jun 17, 2022 7.778 8.222 7.724 8.131 115,429 +0.35(+4.53%)
Jun 16, 2022 8.014 8.014 7.579 7.778 45,197 -0.39(-4.76%)
Jun 15, 2022 8.185 8.231 8.050 8.167 20,915 +0.12(+1.46%)
Jun 14, 2022 7.742 8.140 7.688 8.050 23,528 +0.37(+4.83%)
Jun 13, 2022 8.032 8.095 7.435 7.679 69,559 -0.47(-5.77%)
Jun 10, 2022 8.231 8.233 7.986 8.149 26,609 -0.23(-2.70%)
Jun 09, 2022 8.357 8.448 8.240 8.375 16,812 -0.06(-0.75%)
Jun 08, 2022 8.683 8.782 8.366 8.439 26,943 -0.36(-4.11%)
Jun 07, 2022 8.493 8.972 8.493 8.800 81,326 +0.33(+3.84%)
Jun 06, 2022 8.185 8.525 8.108 8.475 59,728 +0.39(+4.81%)
Jun 03, 2022 7.905 8.140 7.824 8.086 34,264 +0.14(+1.82%)
Jun 02, 2022 7.977 8.282 7.896 7.941 46,105 -0.08(-1.01%)
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.