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 (%)
Feb 28, 2020 2.606 2.770 2.532 2.770 47,075 +0.08(+3.06%)
Feb 27, 2020 2.754 2.762 2.505 2.688 55,916 -0.07(-2.68%)
Feb 26, 2020 2.816 2.816 2.754 2.762 16,276 +0.07(+2.75%)
Feb 25, 2020 2.951 2.959 2.647 2.688 21,415 -0.25(-8.40%)
Feb 24, 2020 2.984 3.072 2.803 2.935 29,425 -0.19(-6.05%)
Feb 21, 2020 3.206 3.206 3.116 3.124 12,164 -0.08(-2.56%)
Feb 20, 2020 2.861 3.288 2.835 3.206 78,681 +0.44(+16.07%)
Feb 19, 2020 2.853 2.853 2.762 2.762 3,283 +0.00(+0.00%)
Feb 18, 2020 2.795 2.795 2.762 2.762 19,404 -0.08(-2.89%)
Feb 14, 2020 2.828 2.956 2.812 2.844 14,475 -0.04(-1.42%)
Feb 13, 2020 2.910 2.910 2.861 2.886 4,251 -0.02(-0.85%)
Feb 12, 2020 2.861 2.951 2.779 2.910 11,321 +0.12(+4.12%)
Feb 11, 2020 2.762 2.803 2.729 2.795 7,330 +0.03(+1.19%)
Feb 10, 2020 2.762 2.762 2.721 2.762 6,706 -0.02(-0.88%)
Feb 07, 2020 2.886 2.886 2.787 2.787 5,108 -0.08(-2.87%)
Feb 06, 2020 2.943 2.943 2.861 2.869 5,616 -0.02(-0.85%)
Feb 05, 2020 2.812 2.927 2.812 2.894 7,567 +0.12(+4.14%)
Feb 04, 2020 2.918 2.959 2.729 2.779 17,869 -0.13(-4.52%)
Feb 03, 2020 2.762 3.083 2.738 2.910 18,228 +0.15(+5.36%)
Jan 31, 2020 2.696 2.812 2.664 2.762 41,358 -0.02(-0.88%)
Jan 30, 2020 2.820 2.820 2.746 2.787 11,292 -0.02(-0.88%)
Jan 29, 2020 2.836 2.844 2.812 2.812 6,310 -0.13(-4.47%)
Jan 28, 2020 2.976 2.976 2.943 2.943 4,061 +0.08(+2.87%)
Jan 27, 2020 2.918 2.951 2.861 2.861 7,715 -0.12(-4.13%)
Jan 24, 2020 3.042 3.099 2.984 2.984 8,758 +0.01(+0.28%)
Jan 23, 2020 2.976 3.051 2.935 2.976 8,507 +0.02(+0.56%)
Jan 22, 2020 3.050 3.050 2.959 2.959 20,432 -0.07(-2.17%)
Jan 21, 2020 2.877 3.099 2.869 3.025 29,124 +0.11(+3.66%)
Jan 17, 2020 3.009 3.050 2.853 2.918 21,895 -0.07(-2.20%)
Jan 16, 2020 2.915 3.074 2.877 2.984 35,826 +0.10(+3.42%)
Jan 15, 2020 3.075 3.075 2.886 2.886 28,428 -0.14(-4.62%)
Jan 14, 2020 3.091 3.157 3.025 3.025 17,347 -0.04(-1.34%)
Jan 13, 2020 3.075 3.165 3.050 3.066 24,909 +0.02(+0.81%)
Jan 10, 2020 3.025 3.099 3.025 3.042 14,961 -0.01(-0.27%)
Jan 09, 2020 3.132 3.132 3.042 3.050 10,821 -0.05(-1.59%)
Jan 08, 2020 3.083 3.099 3.083 3.099 10,693 +0.06(+1.89%)
Jan 07, 2020 3.127 3.127 3.042 3.042 7,870 -0.06(-1.86%)
Jan 06, 2020 3.075 3.165 3.054 3.099 11,764 +0.03(+1.07%)
Jan 03, 2020 3.165 3.223 3.058 3.066 16,421 -0.07(-2.10%)
Jan 02, 2020 3.214 3.280 3.107 3.132 12,278 -0.08(-2.56%)
Dec 31, 2019 3.288 3.288 3.206 3.214 7,785 -0.12(-3.69%)
Dec 30, 2019 3.190 3.354 3.190 3.338 39,859 +0.15(+4.64%)
Dec 27, 2019 3.241 3.241 3.107 3.190 18,246 -0.02(-0.77%)
Dec 26, 2019 3.346 3.375 3.214 3.214 46,914 -0.26(-7.56%)
Dec 24, 2019 3.376 3.535 3.376 3.477 5,108 +0.00(+0.00%)
Dec 23, 2019 3.445 3.593 3.436 3.477 40,913 -0.02(-0.47%)
Dec 20, 2019 3.288 3.560 3.288 3.494 57,536 +0.21(+6.52%)
Dec 19, 2019 3.354 3.420 3.255 3.280 11,112 -0.08(-2.45%)
Dec 18, 2019 3.387 3.387 3.272 3.362 16,809 -0.04(-1.21%)
Dec 17, 2019 3.329 3.428 3.255 3.403 12,059 +0.07(+1.97%)
Dec 16, 2019 3.354 3.469 3.305 3.338 19,071 -0.04(-1.22%)
Dec 13, 2019 3.379 3.455 3.346 3.379 11,920 -0.05(-1.44%)
Dec 12, 2019 3.436 3.461 3.412 3.428 32,365 +0.01(+0.24%)
Dec 11, 2019 3.321 3.453 3.321 3.420 9,741 +0.07(+1.96%)
Dec 10, 2019 3.338 3.379 3.264 3.354 21,730 -0.01(-0.24%)
Dec 09, 2019 3.453 3.453 3.362 3.362 7,535 -0.04(-1.21%)
Dec 06, 2019 3.469 3.469 3.379 3.403 21,409 -0.01(-0.24%)
Dec 05, 2019 3.391 3.420 3.369 3.412 5,323 -0.02(-0.48%)
Dec 04, 2019 3.321 3.519 3.321 3.428 9,934 +0.09(+2.71%)
Dec 03, 2019 3.305 3.412 3.241 3.338 7,068 -0.07(-1.93%)
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.