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

NL Industries (NY: NL )

7.810 +0.170 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2019 3.091 3.091 2.891 2.918 27,944 -0.16(-5.08%)
Apr 29, 2019 3.091 3.091 3.050 3.074 1,917 +0.02(+0.81%)
Apr 26, 2019 3.086 3.210 2.941 3.050 11,313 -0.01(-0.27%)
Apr 25, 2019 3.074 3.099 3.004 3.058 11,035 +0.09(+3.05%)
Apr 24, 2019 3.206 3.206 2.967 2.967 31,604 -0.15(-4.75%)
Apr 23, 2019 3.272 3.272 3.091 3.115 16,244 +0.01(+0.26%)
Apr 22, 2019 3.181 3.181 3.107 3.107 4,221 -0.08(-2.58%)
Apr 18, 2019 3.107 3.272 3.107 3.189 20,316 +0.06(+1.84%)
Apr 17, 2019 3.222 3.230 3.115 3.132 30,922 +0.02(+0.79%)
Apr 16, 2019 3.337 3.337 3.058 3.107 37,795 -0.16(-4.79%)
Apr 15, 2019 3.198 3.304 3.198 3.263 20,348 +0.06(+1.79%)
Apr 12, 2019 3.280 3.280 3.206 3.206 54,866 +0.00(+0.00%)
Apr 11, 2019 3.189 3.321 3.189 3.206 15,298 +0.00(+0.00%)
Apr 10, 2019 3.247 3.296 3.156 3.206 21,362 -0.02(-0.51%)
Apr 09, 2019 3.230 3.288 3.091 3.222 45,816 -0.02(-0.76%)
Apr 08, 2019 3.206 3.292 3.091 3.247 29,710 +0.00(+0.00%)
Apr 05, 2019 3.263 3.313 3.124 3.247 45,620 -0.03(-1.00%)
Apr 04, 2019 3.296 3.337 3.091 3.280 66,270 +0.03(+1.01%)
Apr 03, 2019 3.173 3.296 3.115 3.247 36,181 +0.09(+2.86%)
Apr 02, 2019 3.239 3.296 3.099 3.156 58,312 -0.01(-0.26%)
Apr 01, 2019 3.337 3.337 3.058 3.165 32,626 -0.02(-0.77%)
Mar 29, 2019 3.115 3.288 2.984 3.189 58,516 +0.10(+3.19%)
Mar 28, 2019 3.091 3.173 2.984 3.091 57,634 -0.06(-1.83%)
Mar 27, 2019 3.247 3.247 2.992 3.148 43,745 -0.08(-2.54%)
Mar 26, 2019 3.313 3.313 3.074 3.230 50,424 -0.02(-0.51%)
Mar 25, 2019 3.214 3.263 3.189 3.247 31,473 +0.06(+1.80%)
Mar 22, 2019 3.230 3.354 3.189 3.189 10,340 -0.16(-4.67%)
Mar 21, 2019 3.420 3.464 3.329 3.346 12,290 -0.03(-0.97%)
Mar 20, 2019 3.461 3.493 3.362 3.378 3,765 -0.02(-0.72%)
Mar 19, 2019 3.526 3.526 3.387 3.403 10,180 -0.06(-1.66%)
Mar 18, 2019 3.485 3.535 3.411 3.461 8,924 -0.01(-0.24%)
Mar 15, 2019 3.477 3.576 3.337 3.469 52,798 +0.00(+0.00%)
Mar 14, 2019 3.395 3.477 3.387 3.469 41,528 +0.10(+2.93%)
Mar 13, 2019 3.354 3.411 3.321 3.370 12,002 +0.07(+2.24%)
Mar 12, 2019 3.493 3.683 3.140 3.296 46,432 -0.29(-8.03%)
Mar 11, 2019 3.272 3.633 3.247 3.584 34,110 +0.18(+5.31%)
Mar 08, 2019 3.403 3.449 3.288 3.403 22,384 -0.02(-0.48%)
Mar 07, 2019 3.461 3.502 3.321 3.420 18,187 -0.07(-1.89%)
Mar 06, 2019 3.420 3.543 3.420 3.485 22,922 +0.08(+2.42%)
Mar 05, 2019 3.559 3.559 3.340 3.403 7,778 -0.12(-3.50%)
Mar 04, 2019 3.403 3.584 3.387 3.526 10,049 +0.18(+5.41%)
Mar 01, 2019 3.535 3.535 3.329 3.346 22,749 -0.21(-6.00%)
Feb 28, 2019 3.600 3.609 3.511 3.559 19,069 -0.04(-1.14%)
Feb 27, 2019 3.511 3.633 3.511 3.600 6,755 +0.07(+2.10%)
Feb 26, 2019 3.567 3.674 3.526 3.526 15,230 -0.05(-1.38%)
Feb 25, 2019 3.814 3.826 3.567 3.576 13,986 -0.08(-2.25%)
Feb 22, 2019 3.798 3.798 3.559 3.658 18,978 +0.07(+2.06%)
Feb 21, 2019 3.506 3.806 3.506 3.584 10,000 -0.04(-1.13%)
Feb 20, 2019 3.789 3.814 3.600 3.625 12,557 -0.02(-0.68%)
Feb 19, 2019 3.748 3.789 3.592 3.650 14,833 -0.16(-4.10%)
Feb 15, 2019 3.707 3.896 3.691 3.806 28,223 +0.13(+3.58%)
Feb 14, 2019 3.543 3.691 3.456 3.674 26,626 +0.14(+3.95%)
Feb 13, 2019 3.206 3.567 3.206 3.535 25,817 +0.34(+10.54%)
Feb 12, 2019 3.107 3.370 3.054 3.198 25,209 +0.16(+5.42%)
Feb 11, 2019 3.274 3.274 3.017 3.033 13,723 -0.02(-0.81%)
Feb 08, 2019 2.992 3.239 2.992 3.058 13,382 +0.01(+0.27%)
Feb 07, 2019 3.165 3.259 3.000 3.050 35,222 -0.16(-4.87%)
Feb 06, 2019 3.214 3.288 3.206 3.206 7,313 -0.07(-2.01%)
Feb 05, 2019 3.156 3.288 3.156 3.272 24,348 +0.09(+2.84%)
Feb 04, 2019 3.099 3.288 3.099 3.181 16,132 +0.06(+1.84%)
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.