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 (%)
Jan 31, 2023 6.782 6.886 6.667 6.725 37,212 -0.01(-0.14%)
Jan 30, 2023 6.782 6.953 6.667 6.734 28,870 -0.11(-1.67%)
Jan 27, 2023 7.048 7.048 6.667 6.848 34,540 -0.31(-4.39%)
Jan 26, 2023 6.991 7.163 6.905 7.163 5,472 +0.14(+2.04%)
Jan 25, 2023 6.915 7.051 6.791 7.020 10,106 +0.20(+2.93%)
Jan 24, 2023 7.032 7.038 6.783 6.820 6,225 -0.18(-2.59%)
Jan 23, 2023 7.201 7.201 6.867 7.001 10,721 -0.15(-2.13%)
Jan 20, 2023 6.982 7.153 6.936 7.153 12,087 +0.25(+3.59%)
Jan 19, 2023 6.820 7.039 6.801 6.905 4,179 -0.01(-0.14%)
Jan 18, 2023 7.089 7.276 6.905 6.915 9,985 -0.19(-2.68%)
Jan 17, 2023 7.144 7.265 7.029 7.106 11,091 -0.07(-0.93%)
Jan 13, 2023 7.039 7.277 6.991 7.172 6,073 +0.10(+1.48%)
Jan 12, 2023 7.020 7.115 6.972 7.067 15,770 +0.04(+0.54%)
Jan 11, 2023 7.001 7.086 6.972 7.029 11,951 +0.21(+3.07%)
Jan 10, 2023 6.848 6.972 6.677 6.820 10,117 -0.03(-0.42%)
Jan 09, 2023 6.872 6.981 6.725 6.848 11,760 +0.03(+0.42%)
Jan 06, 2023 6.572 6.827 6.553 6.820 14,833 +0.30(+4.53%)
Jan 05, 2023 6.429 6.563 6.218 6.525 10,514 -0.01(-0.15%)
Jan 04, 2023 6.296 6.620 6.248 6.534 15,376 +0.38(+6.19%)
Jan 03, 2023 6.563 6.563 6.001 6.153 45,035 -0.33(-5.14%)
Dec 30, 2022 6.296 6.553 6.296 6.486 19,048 +0.04(+0.59%)
Dec 29, 2022 6.324 6.486 6.231 6.448 11,962 +0.30(+4.96%)
Dec 28, 2022 6.172 6.253 6.010 6.144 20,751 +0.03(+0.47%)
Dec 27, 2022 6.172 6.191 5.950 6.115 11,102 -0.04(-0.62%)
Dec 23, 2022 6.220 6.408 6.134 6.153 10,377 -0.03(-0.46%)
Dec 22, 2022 6.105 6.296 6.096 6.182 10,852 +0.03(+0.46%)
Dec 21, 2022 6.166 6.277 5.999 6.153 35,283 +0.10(+1.73%)
Dec 20, 2022 6.382 6.458 5.963 6.048 70,991 -0.27(-4.22%)
Dec 19, 2022 6.563 6.620 6.277 6.315 15,005 -0.22(-3.35%)
Dec 16, 2022 6.420 6.553 6.115 6.534 51,844 -0.09(-1.29%)
Dec 15, 2022 6.782 6.782 6.544 6.620 12,796 -0.17(-2.52%)
Dec 14, 2022 6.515 6.962 6.515 6.791 21,320 +0.11(+1.71%)
Dec 13, 2022 6.658 6.791 6.391 6.677 67,140 +0.06(+0.86%)
Dec 12, 2022 6.496 6.677 6.496 6.620 11,015 +0.18(+2.81%)
Dec 09, 2022 6.533 6.533 6.378 6.439 9,799 -0.03(-0.44%)
Dec 08, 2022 6.353 6.496 6.353 6.467 5,052 +0.06(+0.89%)
Dec 07, 2022 6.486 6.505 6.305 6.410 22,358 -0.02(-0.30%)
Dec 06, 2022 6.401 6.610 6.391 6.429 10,495 -0.10(-1.60%)
Dec 05, 2022 6.477 6.663 5.839 6.534 18,373 -0.15(-2.28%)
Dec 02, 2022 6.667 6.972 6.515 6.686 26,606 +0.04(+0.57%)
Dec 01, 2022 6.391 6.896 6.239 6.648 41,756 +0.17(+2.65%)
Nov 30, 2022 6.553 6.591 6.257 6.477 36,738 -0.01(-0.15%)
Nov 29, 2022 6.930 6.990 6.326 6.486 32,870 -0.31(-4.58%)
Nov 28, 2022 6.901 7.137 6.699 6.798 14,487 -0.18(-2.57%)
Nov 25, 2022 6.948 7.128 6.874 6.977 8,761 -0.04(-0.54%)
Nov 23, 2022 6.996 7.043 6.901 7.014 6,866 -0.08(-1.20%)
Nov 22, 2022 6.986 7.250 6.971 7.099 13,444 +0.05(+0.67%)
Nov 21, 2022 7.382 7.382 6.897 7.052 23,437 -0.26(-3.61%)
Nov 18, 2022 7.533 7.533 7.203 7.316 16,962 +0.03(+0.39%)
Nov 17, 2022 6.958 7.627 6.732 7.288 53,931 +0.31(+4.46%)
Nov 16, 2022 7.156 7.156 6.939 6.977 7,056 -0.03(-0.40%)
Nov 15, 2022 6.854 7.071 6.854 7.005 14,774 +0.18(+2.62%)
Nov 14, 2022 7.071 7.179 6.826 6.826 12,665 -0.25(-3.60%)
Nov 11, 2022 7.222 7.373 7.080 7.080 13,052 +0.00(+0.00%)
Nov 10, 2022 6.958 7.241 6.882 7.080 24,771 +0.30(+4.45%)
Nov 09, 2022 6.986 6.987 6.694 6.779 22,165 -0.15(-2.18%)
Nov 08, 2022 7.307 7.307 6.930 6.930 21,519 -0.27(-3.80%)
Nov 07, 2022 7.457 7.457 7.119 7.203 28,073 -0.23(-3.05%)
Nov 04, 2022 7.457 7.467 7.288 7.429 12,641 -0.04(-0.51%)
Nov 03, 2022 7.825 7.995 7.184 7.467 26,271 -0.41(-5.26%)
Nov 02, 2022 8.221 7.863 7.882 24,644 -0.26(-3.24%)
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.