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

NL Industries (NY: NL )

8.610 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2019 3.469 3.477 3.000 3.000 57,542 -0.43(-12.47%)
Jun 27, 2019 3.163 3.477 3.163 3.428 20,225 +0.30(+9.45%)
Jun 26, 2019 3.058 3.230 3.058 3.132 11,214 +0.07(+2.42%)
Jun 25, 2019 3.132 3.140 3.058 3.058 2,753 -0.01(-0.27%)
Jun 24, 2019 3.017 3.099 3.013 3.066 8,852 +0.02(+0.81%)
Jun 21, 2019 2.926 3.041 2.850 3.041 15,328 +0.08(+2.78%)
Jun 20, 2019 2.951 2.959 2.877 2.959 9,423 +0.07(+2.56%)
Jun 19, 2019 2.869 2.914 2.787 2.885 7,518 -0.07(-2.50%)
Jun 18, 2019 2.943 2.959 2.854 2.959 3,627 +0.07(+2.56%)
Jun 17, 2019 2.795 2.885 2.639 2.885 10,633 +0.07(+2.63%)
Jun 14, 2019 2.877 2.918 2.811 2.811 5,961 -0.04(-1.44%)
Jun 13, 2019 2.977 2.978 2.844 2.852 5,799 -0.09(-3.07%)
Jun 12, 2019 2.893 2.959 2.893 2.943 8,210 +0.02(+0.85%)
Jun 11, 2019 2.975 2.975 2.861 2.918 11,524 +0.02(+0.57%)
Jun 10, 2019 2.811 2.943 2.725 2.902 20,445 +0.08(+2.92%)
Jun 07, 2019 2.869 2.869 2.795 2.819 4,014 -0.01(-0.29%)
Jun 06, 2019 2.959 2.959 2.828 2.828 1,785 +0.08(+2.99%)
Jun 05, 2019 2.811 2.893 2.688 2.745 16,556 -0.04(-1.47%)
Jun 04, 2019 2.967 2.967 2.721 2.787 17,867 -0.09(-3.14%)
Jun 03, 2019 2.762 2.971 2.745 2.877 23,054 +0.19(+7.03%)
May 31, 2019 2.770 2.844 2.499 2.688 39,781 -0.12(-4.11%)
May 30, 2019 2.754 2.869 2.754 2.803 26,383 +0.13(+4.92%)
May 29, 2019 2.729 2.729 2.671 2.671 12,130 -0.08(-2.99%)
May 28, 2019 2.787 2.795 2.737 2.754 8,823 +0.01(+0.30%)
May 24, 2019 2.704 2.795 2.704 2.745 9,610 +0.04(+1.52%)
May 23, 2019 2.680 2.754 2.660 2.704 22,449 +0.00(+0.00%)
May 22, 2019 2.713 2.762 2.647 2.704 12,114 -0.06(-2.08%)
May 21, 2019 2.663 2.795 2.663 2.762 9,676 +0.12(+4.35%)
May 20, 2019 2.877 2.877 2.630 2.647 20,174 -0.23(-8.00%)
May 17, 2019 2.877 2.967 2.877 2.877 11,070 -0.02(-0.85%)
May 16, 2019 2.959 3.025 2.902 2.902 20,737 +0.00(+0.00%)
May 15, 2019 2.984 3.041 2.885 2.902 17,467 -0.09(-3.02%)
May 14, 2019 2.943 3.009 2.943 2.992 12,043 +0.06(+1.96%)
May 13, 2019 3.025 3.025 2.852 2.935 11,924 -0.14(-4.55%)
May 10, 2019 3.000 3.099 3.000 3.074 24,695 +0.10(+3.31%)
May 09, 2019 2.885 3.058 2.875 2.976 10,905 +0.06(+1.97%)
May 08, 2019 2.877 2.959 2.875 2.918 17,914 +0.00(+0.00%)
May 07, 2019 3.009 3.066 2.898 2.918 6,809 -0.13(-4.31%)
May 06, 2019 3.082 3.107 3.050 3.050 11,989 -0.05(-1.59%)
May 03, 2019 2.957 3.124 2.957 3.099 4,622 +0.02(+0.80%)
May 02, 2019 2.926 3.083 2.926 3.074 13,261 +0.12(+3.89%)
May 01, 2019 3.025 3.025 2.943 2.959 10,519 +0.04(+1.41%)
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%)
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.