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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 5.521 5.521 5.521 5.407 29,208 -0.12(-2.23%)
Nov 29, 2021 5.486 5.565 5.424 5.530 17,581 +0.07(+1.29%)
Nov 26, 2021 5.539 5.665 5.380 5.460 11,594 -0.23(-4.02%)
Nov 24, 2021 5.811 5.846 5.653 5.688 18,249 -0.11(-1.97%)
Nov 23, 2021 5.715 5.855 5.656 5.802 20,371 +0.15(+2.64%)
Nov 22, 2021 5.662 5.846 5.455 5.653 34,078 +0.06(+1.10%)
Nov 19, 2021 5.697 5.760 5.591 5.591 52,546 -0.23(-3.93%)
Nov 18, 2021 6.374 5.832 5.772 5.820 111,993 -0.54(-8.44%)
Nov 17, 2021 6.585 6.743 6.321 6.356 76,153 -0.13(-2.03%)
Nov 16, 2021 6.040 6.559 5.934 6.488 89,373 +0.50(+8.37%)
Nov 15, 2021 6.093 6.093 5.934 5.987 11,985 -0.11(-1.73%)
Nov 12, 2021 6.075 6.242 5.984 6.093 25,885 -0.03(-0.43%)
Nov 11, 2021 5.926 6.154 5.926 6.119 81,648 +0.20(+3.42%)
Nov 10, 2021 5.890 5.917 14,797 -0.01(-0.15%)
Nov 09, 2021 5.838 6.101 5.838 5.926 46,363 +0.09(+1.51%)
Nov 08, 2021 5.671 5.838 5.661 5.838 12,323 +0.16(+2.79%)
Nov 05, 2021 5.380 5.741 5.275 5.679 66,907 +0.34(+6.43%)
Nov 04, 2021 5.293 5.389 5.170 5.336 25,296 +0.11(+2.02%)
Nov 03, 2021 5.354 5.380 5.082 5.231 19,162 -0.03(-0.50%)
Nov 02, 2021 5.213 5.319 5.152 5.257 21,243 +0.00(+0.00%)
Nov 01, 2021 5.117 5.380 5.073 5.257 37,005 +0.18(+3.64%)
Oct 29, 2021 4.844 5.143 4.844 5.073 16,728 -0.07(-1.37%)
Oct 28, 2021 5.205 5.275 5.134 5.143 13,220 +0.06(+1.21%)
Oct 27, 2021 5.178 5.218 5.055 5.082 16,458 -0.15(-2.86%)
Oct 26, 2021 5.284 5.231 20,335 -0.10(-1.82%)
Oct 25, 2021 5.143 5.345 5.070 5.328 19,000 +0.15(+2.89%)
Oct 22, 2021 5.345 5.345 5.166 5.178 27,861 -0.20(-3.76%)
Oct 21, 2021 5.380 5.486 5.293 5.380 14,224 +0.04(+0.66%)
Oct 20, 2021 5.293 5.389 5.275 5.345 17,235 +0.14(+2.70%)
Oct 19, 2021 5.266 5.275 5.187 5.205 13,152 -0.06(-1.17%)
Oct 18, 2021 5.266 5.372 5.266 5.266 26,429 -0.01(-0.17%)
Oct 15, 2021 5.530 5.530 5.266 5.275 22,535 -0.19(-3.54%)
Oct 14, 2021 5.530 5.535 5.468 5.468 15,803 +0.02(+0.32%)
Oct 13, 2021 5.433 5.490 5.380 5.451 13,036 +0.06(+1.14%)
Oct 12, 2021 5.310 5.460 5.310 5.389 10,643 +0.04(+0.66%)
Oct 11, 2021 5.547 5.605 5.354 5.354 10,215 -0.23(-4.09%)
Oct 08, 2021 5.767 5.838 5.539 5.583 34,307 -0.19(-3.35%)
Oct 07, 2021 5.099 5.838 5.099 5.776 72,345 +0.64(+12.50%)
Oct 06, 2021 5.231 5.336 5.064 5.134 19,077 -0.14(-2.67%)
Oct 05, 2021 5.451 5.451 5.240 5.275 30,371 -0.17(-3.07%)
Oct 04, 2021 5.591 5.610 5.380 5.442 29,767 -0.18(-3.13%)
Oct 01, 2021 5.117 5.820 5.099 5.618 51,927 +0.55(+10.94%)
Sep 30, 2021 5.125 5.147 5.060 5.064 14,370 -0.07(-1.37%)
Sep 29, 2021 5.161 5.214 5.134 5.134 17,491 -0.06(-1.18%)
Sep 28, 2021 5.187 5.266 5.152 5.196 15,552 -0.01(-0.17%)
Sep 27, 2021 5.222 5.301 5.161 5.205 41,352 +0.04(+0.68%)
Sep 24, 2021 5.161 5.266 5.144 5.169 20,757 -0.03(-0.51%)
Sep 23, 2021 5.266 5.319 5.187 5.196 23,979 +0.01(+0.17%)
Sep 22, 2021 5.275 5.345 5.143 5.187 30,230 -0.08(-1.50%)
Sep 21, 2021 5.275 5.319 5.108 5.266 40,629 +0.00(+0.00%)
Sep 20, 2021 5.222 5.310 5.222 5.266 35,408 -0.13(-2.44%)
Sep 17, 2021 5.653 5.653 5.345 5.398 68,200 -0.25(-4.51%)
Sep 16, 2021 5.398 5.671 5.398 5.653 41,685 +0.25(+4.72%)
Sep 15, 2021 5.293 5.433 5.231 5.398 37,581 +0.11(+1.99%)
Sep 14, 2021 5.372 5.407 5.240 5.293 25,755 -0.07(-1.31%)
Sep 13, 2021 5.249 5.416 5.249 5.363 39,003 +0.11(+2.18%)
Sep 10, 2021 5.407 5.419 5.240 5.249 50,305 -0.15(-2.77%)
Sep 09, 2021 5.767 5.767 5.398 5.398 41,438 -0.33(-5.68%)
Sep 08, 2021 5.635 5.758 5.600 5.723 36,207 +0.05(+0.93%)
Sep 07, 2021 5.715 5.831 5.624 5.671 30,578 -0.04(-0.62%)
Sep 03, 2021 5.864 5.864 5.578 5.706 46,724 -0.12(-2.11%)
Sep 02, 2021 5.820 5.952 5.767 5.829 13,218 -0.11(-1.92%)
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.