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

NL Industries (NY: NL )

8.610 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 6.887 6.668 6.725 37,208 -0.01(-0.14%)
Jan 30, 2023 6.782 6.954 6.668 6.735 28,867 -0.11(-1.67%)
Jan 27, 2023 7.049 7.049 6.668 6.849 34,536 -0.31(-4.39%)
Jan 26, 2023 6.992 7.163 6.906 7.163 5,471 +0.14(+2.04%)
Jan 25, 2023 6.916 7.052 6.792 7.021 10,105 +0.20(+2.93%)
Jan 24, 2023 7.033 7.039 6.783 6.821 6,225 -0.18(-2.59%)
Jan 23, 2023 7.202 7.202 6.868 7.002 10,720 -0.15(-2.13%)
Jan 20, 2023 6.982 7.154 6.936 7.154 12,086 +0.25(+3.59%)
Jan 19, 2023 6.821 7.040 6.801 6.906 4,179 -0.01(-0.14%)
Jan 18, 2023 7.090 7.277 6.906 6.916 9,984 -0.19(-2.68%)
Jan 17, 2023 7.144 7.266 7.030 7.106 11,089 -0.07(-0.93%)
Jan 13, 2023 7.040 7.278 6.992 7.173 6,072 +0.10(+1.48%)
Jan 12, 2023 7.021 7.116 6.973 7.068 15,768 +0.04(+0.54%)
Jan 11, 2023 7.002 7.087 6.973 7.030 11,950 +0.21(+3.07%)
Jan 10, 2023 6.849 6.973 6.678 6.821 10,116 -0.03(-0.42%)
Jan 09, 2023 6.873 6.982 6.725 6.849 11,759 +0.03(+0.42%)
Jan 06, 2023 6.573 6.828 6.554 6.821 14,832 +0.30(+4.53%)
Jan 05, 2023 6.430 6.563 6.219 6.525 10,513 -0.01(-0.15%)
Jan 04, 2023 6.297 6.620 6.249 6.535 15,375 +0.38(+6.19%)
Jan 03, 2023 6.563 6.563 6.001 6.154 45,031 -0.33(-5.14%)
Dec 30, 2022 6.297 6.554 6.297 6.487 19,046 +0.04(+0.59%)
Dec 29, 2022 6.325 6.487 6.232 6.449 11,961 +0.30(+4.96%)
Dec 28, 2022 6.173 6.254 6.011 6.144 20,748 +0.03(+0.47%)
Dec 27, 2022 6.173 6.192 5.951 6.116 11,101 -0.04(-0.62%)
Dec 23, 2022 6.220 6.409 6.135 6.154 10,375 -0.03(-0.46%)
Dec 22, 2022 6.106 6.297 6.097 6.182 10,851 +0.03(+0.46%)
Dec 21, 2022 6.166 6.278 6.000 6.154 35,279 +0.10(+1.73%)
Dec 20, 2022 6.382 6.459 5.982 6.049 70,983 -0.27(-4.22%)
Dec 19, 2022 6.563 6.620 6.278 6.316 15,003 -0.22(-3.35%)
Dec 16, 2022 6.420 6.554 6.116 6.535 51,838 -0.09(-1.29%)
Dec 15, 2022 6.782 6.782 6.544 6.620 12,794 -0.17(-2.52%)
Dec 14, 2022 6.516 6.963 6.516 6.792 21,317 +0.11(+1.71%)
Dec 13, 2022 6.659 6.792 6.392 6.678 67,133 +0.06(+0.86%)
Dec 12, 2022 6.497 6.678 6.497 6.620 11,014 +0.18(+2.81%)
Dec 09, 2022 6.534 6.534 6.379 6.439 9,798 -0.03(-0.44%)
Dec 08, 2022 6.354 6.497 6.354 6.468 5,051 +0.06(+0.89%)
Dec 07, 2022 6.487 6.506 6.306 6.411 22,356 -0.02(-0.30%)
Dec 06, 2022 6.401 6.611 6.392 6.430 10,494 -0.10(-1.60%)
Dec 05, 2022 6.478 6.663 5.839 6.535 18,371 -0.15(-2.28%)
Dec 02, 2022 6.668 6.973 6.516 6.687 26,603 +0.04(+0.57%)
Dec 01, 2022 6.392 6.897 6.239 6.649 41,751 +0.17(+2.65%)
Nov 30, 2022 6.554 6.592 6.258 6.478 36,734 -0.01(-0.15%)
Nov 29, 2022 6.930 6.991 6.327 6.487 32,866 -0.31(-4.58%)
Nov 28, 2022 6.902 7.138 6.699 6.798 14,486 -0.18(-2.57%)
Nov 25, 2022 6.949 7.128 6.875 6.977 8,760 -0.04(-0.54%)
Nov 23, 2022 6.996 7.043 6.902 7.015 6,866 -0.08(-1.20%)
Nov 22, 2022 6.987 7.251 6.971 7.100 13,442 +0.05(+0.67%)
Nov 21, 2022 7.383 7.383 6.897 7.053 23,435 -0.26(-3.61%)
Nov 18, 2022 7.534 7.534 7.204 7.317 16,960 +0.03(+0.39%)
Nov 17, 2022 6.959 7.628 6.732 7.289 53,925 +0.31(+4.46%)
Nov 16, 2022 7.157 7.157 6.940 6.977 7,055 -0.03(-0.40%)
Nov 15, 2022 6.855 7.072 6.855 7.006 14,772 +0.18(+2.62%)
Nov 14, 2022 7.072 7.180 6.827 6.827 12,664 -0.25(-3.60%)
Nov 11, 2022 7.223 7.373 7.081 7.081 13,051 +0.00(+0.00%)
Nov 10, 2022 6.959 7.241 6.883 7.081 24,768 +0.30(+4.45%)
Nov 09, 2022 6.987 6.987 6.695 6.779 22,162 -0.15(-2.18%)
Nov 08, 2022 7.307 7.307 6.930 6.930 21,516 -0.27(-3.80%)
Nov 07, 2022 7.458 7.458 7.120 7.204 28,070 -0.23(-3.05%)
Nov 04, 2022 7.458 7.468 7.289 7.430 12,639 -0.04(-0.51%)
Nov 03, 2022 7.826 7.996 7.185 7.468 26,269 -0.41(-5.26%)
Nov 02, 2022 8.222 7.864 7.883 24,642 -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.