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 (%)
Sep 30, 2022 7.146 7.457 7.128 7.288 36,070 +0.07(+0.91%)
Sep 29, 2022 7.373 7.404 7.206 7.222 8,924 -0.15(-2.05%)
Sep 28, 2022 6.930 7.448 6.930 7.373 21,434 +0.32(+4.55%)
Sep 27, 2022 7.128 7.218 6.974 7.052 12,208 -0.01(-0.13%)
Sep 26, 2022 6.977 7.165 6.930 7.062 30,074 -0.27(-3.73%)
Sep 23, 2022 7.599 7.599 6.967 7.335 33,306 -0.20(-2.63%)
Sep 22, 2022 7.740 7.764 7.392 7.533 71,162 -0.29(-3.73%)
Sep 21, 2022 7.806 7.957 7.571 7.825 19,627 -0.01(-0.12%)
Sep 20, 2022 7.976 8.030 7.703 7.835 17,238 -0.14(-1.77%)
Sep 19, 2022 7.797 7.976 7.646 7.976 20,117 +0.25(+3.17%)
Sep 16, 2022 7.712 7.835 7.410 7.731 65,780 +0.01(+0.12%)
Sep 15, 2022 7.731 8.070 7.660 7.721 13,719 +0.01(+0.12%)
Sep 14, 2022 7.891 8.033 7.665 7.712 24,590 -0.18(-2.27%)
Sep 13, 2022 8.061 8.193 7.655 7.891 31,034 -0.22(-2.67%)
Sep 12, 2022 8.297 8.297 8.034 8.108 28,486 -0.03(-0.35%)
Sep 09, 2022 8.136 8.240 7.910 8.136 22,702 +0.11(+1.41%)
Sep 08, 2022 7.844 8.042 7.797 8.023 11,838 +0.02(+0.24%)
Sep 07, 2022 7.637 8.004 7.637 8.004 12,479 +0.26(+3.41%)
Sep 06, 2022 8.051 8.163 7.740 7.740 36,605 -0.30(-3.75%)
Sep 02, 2022 8.155 8.389 7.929 8.042 19,990 -0.10(-1.27%)
Sep 01, 2022 8.410 8.409 7.985 8.146 21,663 -0.16(-1.93%)
Aug 31, 2022 8.438 8.438 8.212 8.306 24,726 -0.08(-0.90%)
Aug 30, 2022 8.512 8.512 8.232 8.381 23,070 -0.04(-0.44%)
Aug 29, 2022 8.335 8.625 8.232 8.419 34,991 -0.12(-1.42%)
Aug 26, 2022 8.821 8.868 8.485 8.540 20,296 -0.34(-3.79%)
Aug 25, 2022 8.587 9.008 8.508 8.877 26,505 +0.36(+4.17%)
Aug 24, 2022 8.335 8.634 8.331 8.522 16,243 +0.05(+0.55%)
Aug 23, 2022 8.372 8.615 8.325 8.475 29,087 +0.02(+0.22%)
Aug 22, 2022 9.298 9.298 8.307 8.456 74,815 -0.85(-9.15%)
Aug 19, 2022 9.579 10.02 9.214 9.307 107,238 -0.22(-2.36%)
Aug 18, 2022 9.261 9.651 9.261 9.532 79,391 +0.29(+3.13%)
Aug 17, 2022 9.152 9.279 8.989 9.243 61,636 +0.17(+1.89%)
Aug 16, 2022 8.411 9.143 8.379 9.071 75,325 +0.57(+6.70%)
Aug 15, 2022 8.275 8.519 8.121 8.501 84,098 +0.23(+2.73%)
Aug 12, 2022 8.040 8.356 8.040 8.275 35,460 +0.14(+1.78%)
Aug 11, 2022 7.669 8.184 7.480 8.130 95,257 +0.61(+8.05%)
Aug 10, 2022 7.515 7.551 7.371 7.524 42,438 +0.09(+1.22%)
Aug 09, 2022 7.877 7.877 7.320 7.434 45,410 -0.50(-6.27%)
Aug 08, 2022 7.325 8.004 7.325 7.931 99,233 +0.39(+5.16%)
Aug 05, 2022 7.696 7.723 7.335 7.542 85,629 -0.33(-4.25%)
Aug 04, 2022 8.374 8.374 7.854 7.877 45,576 -0.43(-5.22%)
Aug 03, 2022 8.411 8.411 8.168 8.311 46,982 -0.04(-0.43%)
Aug 02, 2022 8.320 8.414 8.194 8.347 42,239 -0.09(-1.07%)
Aug 01, 2022 8.266 8.709 8.235 8.438 77,390 +0.00(+0.00%)
Jul 29, 2022 8.546 8.619 8.365 8.438 33,765 -0.03(-0.32%)
Jul 28, 2022 8.845 8.845 8.221 8.465 53,770 -0.43(-4.78%)
Jul 27, 2022 8.908 8.980 8.763 8.890 34,374 -0.02(-0.20%)
Jul 26, 2022 8.980 8.989 8.619 8.908 34,759 -0.02(-0.20%)
Jul 25, 2022 8.402 8.971 8.365 8.926 79,141 +0.57(+6.82%)
Jul 22, 2022 8.248 8.402 8.166 8.356 25,289 -0.01(-0.11%)
Jul 21, 2022 8.157 8.365 8.121 8.365 16,587 +0.09(+1.09%)
Jul 20, 2022 8.293 8.438 8.223 8.275 26,205 +0.01(+0.11%)
Jul 19, 2022 8.383 8.429 8.257 8.266 31,897 +0.05(+0.55%)
Jul 18, 2022 8.329 8.402 8.184 8.221 43,450 -0.14(-1.73%)
Jul 15, 2022 8.175 8.402 7.953 8.365 44,297 +0.34(+4.28%)
Jul 14, 2022 7.976 8.076 7.823 8.022 37,822 -0.11(-1.33%)
Jul 13, 2022 8.076 8.221 7.995 8.130 27,799 +0.03(+0.33%)
Jul 12, 2022 7.904 8.392 7.904 8.103 40,721 +0.06(+0.79%)
Jul 11, 2022 8.031 8.356 8.004 8.040 39,178 -0.15(-1.88%)
Jul 08, 2022 8.184 8.420 8.175 8.194 38,648 -0.10(-1.20%)
Jul 07, 2022 8.203 8.392 8.139 8.293 37,943 +0.13(+1.55%)
Jul 06, 2022 8.157 8.320 8.110 8.166 76,512 -0.15(-1.85%)
Jul 05, 2022 8.311 8.356 7.868 8.320 89,401 +0.02(+0.22%)
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.