Chronicle Journal: Finance

NL Industries (NY: NL )

8.290 USD +0.580 (+7.52%)
Official Closing Price Updated: 5:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 7.230 7.930 7.230 7.710 79,470 +0.50(+6.93%)
Apr 14, 2021 7.170 7.580 7.120 7.210 74,523 -0.05(-0.69%)
Apr 13, 2021 7.160 7.420 7.000 7.260 40,932 +0.11(+1.54%)
Apr 12, 2021 7.140 7.230 7.040 7.150 36,724 +0.00(+0.00%)
Apr 09, 2021 7.070 7.330 7.070 7.150 19,300 -0.04(-0.56%)
Apr 08, 2021 7.240 7.520 7.080 7.190 45,142 -0.14(-1.91%)
Apr 07, 2021 7.880 8.000 7.190 7.330 38,718 -0.54(-6.86%)
Apr 06, 2021 7.290 7.950 7.263 7.870 43,765 +0.65(+9.00%)
Apr 05, 2021 7.350 7.520 7.106 7.220 36,405 -0.04(-0.55%)
Apr 01, 2021 7.660 7.670 7.100 7.260 32,500 -0.19(-2.55%)
Mar 31, 2021 7.870 7.950 7.400 7.450 132,959 -0.27(-3.50%)
Mar 30, 2021 6.710 7.990 6.710 7.720 235,824 +1.03(+15.40%)
Mar 29, 2021 7.000 7.190 6.690 6.690 60,889 -0.20(-2.90%)
Mar 26, 2021 6.800 7.040 6.800 6.890 15,700 +0.20(+2.99%)
Mar 25, 2021 6.350 6.720 6.340 6.690 30,946 +0.30(+4.69%)
Mar 24, 2021 6.510 6.820 6.380 6.390 27,634 -0.16(-2.44%)
Mar 23, 2021 6.650 6.780 6.500 6.550 41,005 -0.19(-2.82%)
Mar 22, 2021 7.120 7.120 6.500 6.740 40,145 -0.25(-3.58%)
Mar 19, 2021 6.980 7.090 6.710 6.990 93,600 -0.02(-0.29%)
Mar 18, 2021 7.080 7.570 6.930 7.010 65,948 -0.20(-2.77%)
Mar 17, 2021 6.950 7.340 6.840 7.210 160,554 +0.31(+4.49%)
Mar 16, 2021 6.780 6.950 6.520 6.900 37,887 -0.02(-0.29%)
Mar 15, 2021 6.890 6.920 6.550 6.920 31,823 +0.03(+0.44%)
Mar 12, 2021 6.730 6.890 6.650 6.890 19,900 +0.14(+2.07%)
Mar 11, 2021 6.950 6.950 6.478 6.750 62,112 -0.15(-2.17%)
Mar 10, 2021 6.930 6.950 6.750 6.900 41,099 +0.04(+0.58%)
Mar 09, 2021 6.810 6.950 6.630 6.860 80,187 +0.08(+1.18%)
Mar 08, 2021 6.430 6.930 6.420 6.780 79,755 +0.44(+6.94%)
Mar 05, 2021 6.400 6.460 6.260 6.340 63,000 +0.18(+2.92%)
Mar 04, 2021 6.220 6.400 5.950 6.160 76,377 +0.12(+1.99%)
Mar 03, 2021 6.010 6.270 5.970 6.040 32,953 +0.01(+0.17%)
Mar 02, 2021 6.040 6.250 5.730 6.030 33,817 -0.02(-0.33%)
Mar 01, 2021 5.700 6.180 5.680 6.050 28,864 +0.44(+7.84%)
Feb 26, 2021 6.010 6.182 5.610 5.610 36,200 -0.43(-7.12%)
Feb 25, 2021 6.600 6.600 6.040 6.040 110,023 -0.28(-4.43%)
Feb 24, 2021 5.160 6.570 5.160 6.320 243,870 +1.24(+24.41%)
Feb 23, 2021 5.080 5.130 5.010 5.080 11,955 +0.00(+0.00%)
Feb 22, 2021 5.000 5.100 4.960 5.080 16,819 -0.01(-0.20%)
Feb 19, 2021 5.030 5.150 5.030 5.090 22,200 +0.06(+1.19%)
Feb 18, 2021 5.210 5.220 5.030 5.030 18,429 -0.17(-3.27%)
Feb 17, 2021 5.250 5.260 5.020 5.200 31,827 +0.11(+2.16%)
Feb 16, 2021 5.260 5.350 5.070 5.090 27,987 -0.12(-2.30%)
Feb 12, 2021 5.090 5.210 5.080 5.210 12,200 +0.12(+2.36%)
Feb 11, 2021 5.000 5.090 4.860 5.090 19,542 +0.06(+1.19%)
Feb 10, 2021 5.200 5.220 5.000 5.030 16,108 -0.20(-3.82%)
Feb 09, 2021 5.310 5.327 5.060 5.230 28,247 -0.06(-1.13%)
Feb 08, 2021 4.910 5.350 4.870 5.290 161,619 +0.41(+8.40%)
Feb 05, 2021 4.820 4.880 4.770 4.880 21,300 +0.08(+1.67%)
Feb 04, 2021 4.610 4.800 4.600 4.800 11,755 +0.14(+3.00%)
Feb 03, 2021 4.750 4.750 4.630 4.660 14,578 -0.12(-2.51%)
Feb 02, 2021 4.900 4.900 4.700 4.780 36,588 +0.02(+0.42%)
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.